8227 (株)しまむら 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 | 7,610 | 7,610 | 7,530 | 7,530 | 155,300 | 3,765 |
| 2010-12-29 | 7,570 | 7,650 | 7,570 | 7,640 | 137,900 | 3,820 |
| 2010-12-28 | 7,530 | 7,610 | 7,510 | 7,520 | 196,800 | 3,760 |
| 2010-12-27 | 7,480 | 7,570 | 7,480 | 7,530 | 174,000 | 3,765 |
| 2010-12-24 | 7,630 | 7,690 | 7,530 | 7,550 | 239,500 | 3,775 |
| 2010-12-22 | 7,690 | 7,700 | 7,570 | 7,610 | 264,400 | 3,805 |
| 2010-12-21 | 7,760 | 7,780 | 7,710 | 7,720 | 140,400 | 3,860 |
| 2010-12-20 | 7,800 | 7,870 | 7,780 | 7,780 | 172,900 | 3,890 |
| 2010-12-17 | 7,810 | 7,850 | 7,750 | 7,750 | 136,400 | 3,875 |
| 2010-12-16 | 7,780 | 7,880 | 7,760 | 7,820 | 226,500 | 3,910 |
| 2010-12-15 | 7,700 | 7,770 | 7,680 | 7,750 | 115,900 | 3,875 |
| 2010-12-14 | 7,680 | 7,720 | 7,660 | 7,680 | 128,100 | 3,840 |
| 2010-12-13 | 7,680 | 7,740 | 7,650 | 7,680 | 151,600 | 3,840 |
| 2010-12-10 | 7,750 | 7,770 | 7,670 | 7,700 | 117,500 | 3,850 |
| 2010-12-09 | 7,740 | 7,750 | 7,700 | 7,720 | 85,800 | 3,860 |
| 2010-12-08 | 7,730 | 7,740 | 7,670 | 7,740 | 203,200 | 3,870 |
| 2010-12-07 | 7,720 | 7,820 | 7,670 | 7,810 | 152,800 | 3,905 |
| 2010-12-06 | 7,670 | 7,710 | 7,640 | 7,690 | 92,800 | 3,845 |
| 2010-12-03 | 7,730 | 7,740 | 7,660 | 7,670 | 74,600 | 3,835 |
| 2010-12-02 | 7,730 | 7,740 | 7,650 | 7,700 | 73,100 | 3,850 |
| 2010-12-01 | 7,650 | 7,710 | 7,640 | 7,670 | 73,100 | 3,835 |
| 2010-11-30 | 7,790 | 7,790 | 7,640 | 7,640 | 119,200 | 3,820 |
| 2010-11-29 | 7,810 | 7,830 | 7,690 | 7,740 | 155,600 | 3,870 |
| 2010-11-26 | 7,910 | 7,950 | 7,790 | 7,810 | 141,500 | 3,905 |
| 2010-11-25 | 7,960 | 8,060 | 7,880 | 7,970 | 128,100 | 3,985 |
| 2010-11-24 | 7,880 | 8,020 | 7,880 | 7,950 | 77,300 | 3,975 |
| 2010-11-22 | 8,070 | 8,090 | 8,000 | 8,030 | 58,800 | 4,015 |
| 2010-11-19 | 8,050 | 8,090 | 8,000 | 8,030 | 70,000 | 4,015 |
| 2010-11-18 | 7,880 | 8,030 | 7,840 | 8,030 | 74,700 | 4,015 |
| 2010-11-17 | 7,820 | 7,910 | 7,790 | 7,900 | 61,100 | 3,950 |
| 2010-11-16 | 8,020 | 8,020 | 7,670 | 7,900 | 114,600 | 3,950 |
| 2010-11-15 | 8,040 | 8,040 | 7,920 | 7,990 | 67,500 | 3,995 |
| 2010-11-12 | 7,890 | 8,030 | 7,860 | 7,990 | 126,900 | 3,995 |
| 2010-11-11 | 7,870 | 7,950 | 7,810 | 7,930 | 76,600 | 3,965 |
| 2010-11-10 | 7,960 | 7,980 | 7,800 | 7,900 | 124,400 | 3,950 |
| 2010-11-09 | 7,910 | 7,940 | 7,850 | 7,890 | 58,500 | 3,945 |
| 2010-11-08 | 7,980 | 7,990 | 7,890 | 7,900 | 63,100 | 3,950 |
| 2010-11-05 | 7,880 | 8,010 | 7,860 | 7,890 | 78,000 | 3,945 |
| 2010-11-04 | 7,800 | 7,870 | 7,750 | 7,850 | 70,100 | 3,925 |
| 2010-11-02 | 7,710 | 7,720 | 7,630 | 7,680 | 56,600 | 3,840 |
| 2010-11-01 | 7,730 | 7,760 | 7,630 | 7,660 | 76,000 | 3,830 |
| 2010-10-29 | 7,700 | 7,740 | 7,620 | 7,720 | 85,600 | 3,860 |
| 2010-10-28 | 7,830 | 7,870 | 7,670 | 7,670 | 132,000 | 3,835 |
| 2010-10-27 | 7,720 | 7,810 | 7,690 | 7,800 | 107,500 | 3,900 |
| 2010-10-26 | 7,590 | 7,710 | 7,590 | 7,670 | 84,700 | 3,835 |
| 2010-10-25 | 7,670 | 7,730 | 7,630 | 7,650 | 86,000 | 3,825 |
| 2010-10-22 | 7,620 | 7,750 | 7,620 | 7,720 | 81,800 | 3,860 |
| 2010-10-21 | 7,620 | 7,680 | 7,570 | 7,660 | 110,200 | 3,830 |
| 2010-10-20 | 7,760 | 7,760 | 7,480 | 7,610 | 240,900 | 3,805 |
| 2010-10-19 | 7,710 | 7,820 | 7,680 | 7,750 | 71,900 | 3,875 |
| 2010-10-18 | 7,710 | 7,780 | 7,680 | 7,710 | 72,100 | 3,855 |
| 2010-10-15 | 7,800 | 7,800 | 7,650 | 7,670 | 100,700 | 3,835 |
| 2010-10-14 | 7,820 | 7,870 | 7,800 | 7,840 | 143,300 | 3,920 |
| 2010-10-13 | 7,700 | 7,810 | 7,660 | 7,680 | 126,200 | 3,840 |
| 2010-10-12 | 7,820 | 7,840 | 7,630 | 7,680 | 157,200 | 3,840 |
| 2010-10-08 | 7,930 | 7,980 | 7,800 | 7,820 | 106,600 | 3,910 |
| 2010-10-07 | 7,850 | 7,980 | 7,850 | 7,980 | 138,100 | 3,990 |
| 2010-10-06 | 7,910 | 7,910 | 7,830 | 7,890 | 133,600 | 3,945 |
| 2010-10-05 | 7,870 | 7,980 | 7,730 | 7,930 | 187,700 | 3,965 |
| 2010-10-04 | 7,950 | 8,010 | 7,850 | 7,930 | 167,600 | 3,965 |
| 2010-10-01 | 7,830 | 8,030 | 7,810 | 8,010 | 226,200 | 4,005 |
| 2010-09-30 | 7,960 | 7,980 | 7,750 | 7,750 | 107,400 | 3,875 |
| 2010-09-29 | 7,890 | 7,950 | 7,850 | 7,930 | 117,600 | 3,965 |
| 2010-09-28 | 7,850 | 7,890 | 7,810 | 7,830 | 81,400 | 3,915 |
| 2010-09-27 | 7,730 | 7,880 | 7,680 | 7,840 | 220,300 | 3,920 |
| 2010-09-24 | 7,460 | 7,650 | 7,420 | 7,590 | 209,600 | 3,795 |
| 2010-09-22 | 7,580 | 7,610 | 7,530 | 7,540 | 84,700 | 3,770 |
| 2010-09-21 | 7,730 | 7,730 | 7,610 | 7,630 | 96,400 | 3,815 |
| 2010-09-17 | 7,710 | 7,740 | 7,660 | 7,730 | 107,700 | 3,865 |
| 2010-09-16 | 7,780 | 7,780 | 7,650 | 7,660 | 66,100 | 3,830 |
| 2010-09-15 | 7,730 | 7,800 | 7,700 | 7,720 | 107,900 | 3,860 |
| 2010-09-14 | 7,700 | 7,820 | 7,680 | 7,710 | 199,800 | 3,855 |
| 2010-09-13 | 7,590 | 7,650 | 7,530 | 7,650 | 151,300 | 3,825 |
| 2010-09-10 | 7,530 | 7,610 | 7,510 | 7,510 | 153,800 | 3,755 |
| 2010-09-09 | 7,520 | 7,520 | 7,470 | 7,510 | 85,500 | 3,755 |
| 2010-09-08 | 7,490 | 7,540 | 7,450 | 7,500 | 87,300 | 3,750 |
| 2010-09-07 | 7,570 | 7,640 | 7,520 | 7,520 | 183,000 | 3,760 |
| 2010-09-06 | 7,600 | 7,600 | 7,460 | 7,530 | 255,500 | 3,765 |
| 2010-09-03 | 7,760 | 7,800 | 7,620 | 7,630 | 95,700 | 3,815 |
| 2010-09-02 | 7,760 | 7,800 | 7,690 | 7,800 | 65,500 | 3,900 |
| 2010-09-01 | 7,660 | 7,750 | 7,610 | 7,730 | 79,400 | 3,865 |
| 2010-08-31 | 7,860 | 7,870 | 7,620 | 7,650 | 130,800 | 3,825 |
| 2010-08-30 | 7,940 | 8,030 | 7,920 | 7,950 | 62,900 | 3,975 |
| 2010-08-27 | 7,830 | 7,930 | 7,830 | 7,900 | 59,200 | 3,950 |
| 2010-08-26 | 7,840 | 7,840 | 7,740 | 7,840 | 102,700 | 3,920 |
| 2010-08-25 | 7,750 | 7,950 | 7,750 | 7,860 | 80,000 | 3,930 |
| 2010-08-24 | 7,780 | 7,990 | 7,740 | 7,850 | 112,900 | 3,925 |
| 2010-08-23 | 7,910 | 7,920 | 7,840 | 7,870 | 90,200 | 3,935 |
| 2010-08-20 | 8,030 | 8,030 | 7,950 | 7,960 | 104,400 | 3,980 |
| 2010-08-19 | 7,940 | 8,070 | 7,940 | 8,050 | 84,600 | 4,025 |
| 2010-08-18 | 7,960 | 7,990 | 7,880 | 7,940 | 188,100 | 3,970 |
| 2010-08-17 | 8,050 | 8,070 | 7,950 | 8,010 | 110,800 | 4,005 |
| 2010-08-16 | 8,000 | 8,120 | 7,970 | 8,050 | 102,600 | 4,025 |
| 2010-08-13 | 7,990 | 8,040 | 7,900 | 8,000 | 130,800 | 4,000 |
| 2010-08-12 | 7,850 | 8,030 | 7,820 | 8,030 | 156,800 | 4,015 |
| 2010-08-11 | 7,930 | 8,000 | 7,830 | 7,990 | 111,000 | 3,995 |
| 2010-08-10 | 7,960 | 8,010 | 7,850 | 7,920 | 68,000 | 3,960 |
| 2010-08-09 | 7,880 | 7,980 | 7,860 | 7,960 | 48,300 | 3,980 |
| 2010-08-06 | 7,830 | 7,890 | 7,830 | 7,880 | 57,100 | 3,940 |
| 2010-08-05 | 7,860 | 7,920 | 7,830 | 7,910 | 71,500 | 3,955 |
| 2010-08-04 | 7,870 | 7,870 | 7,790 | 7,830 | 79,800 | 3,915 |
| 2010-08-03 | 7,800 | 7,890 | 7,790 | 7,860 | 80,000 | 3,930 |
| 2010-08-02 | 7,840 | 7,900 | 7,770 | 7,790 | 58,700 | 3,895 |
| 2010-07-30 | 8,010 | 8,010 | 7,800 | 7,830 | 137,800 | 3,915 |
| 2010-07-29 | 8,110 | 8,110 | 8,000 | 8,000 | 79,700 | 4,000 |
| 2010-07-28 | 8,120 | 8,130 | 8,000 | 8,120 | 71,100 | 4,060 |
| 2010-07-27 | 7,970 | 8,070 | 7,940 | 8,050 | 68,200 | 4,025 |
| 2010-07-26 | 8,050 | 8,050 | 7,970 | 7,970 | 113,700 | 3,985 |
| 2010-07-23 | 8,060 | 8,100 | 7,980 | 8,060 | 91,500 | 4,030 |
| 2010-07-22 | 8,050 | 8,080 | 7,960 | 7,980 | 107,800 | 3,990 |
| 2010-07-21 | 8,100 | 8,140 | 8,050 | 8,060 | 65,300 | 4,030 |
| 2010-07-20 | 7,990 | 8,140 | 7,970 | 8,100 | 83,200 | 4,050 |
| 2010-07-16 | 8,130 | 8,250 | 8,010 | 8,040 | 138,200 | 4,020 |
| 2010-07-15 | 8,380 | 8,420 | 8,080 | 8,190 | 190,500 | 4,095 |
| 2010-07-14 | 8,420 | 8,530 | 8,370 | 8,500 | 158,200 | 4,250 |
| 2010-07-13 | 8,110 | 8,420 | 8,110 | 8,360 | 253,800 | 4,180 |
| 2010-07-12 | 8,280 | 8,280 | 8,110 | 8,120 | 61,700 | 4,060 |
| 2010-07-09 | 8,180 | 8,310 | 8,110 | 8,290 | 128,100 | 4,145 |
| 2010-07-08 | 8,310 | 8,320 | 8,180 | 8,200 | 63,300 | 4,100 |
| 2010-07-07 | 8,220 | 8,220 | 8,150 | 8,200 | 98,500 | 4,100 |
| 2010-07-06 | 8,130 | 8,200 | 8,050 | 8,190 | 79,500 | 4,095 |
| 2010-07-05 | 7,970 | 8,130 | 7,960 | 8,130 | 71,500 | 4,065 |
| 2010-07-02 | 8,020 | 8,020 | 7,940 | 7,980 | 65,000 | 3,990 |
| 2010-07-01 | 8,050 | 8,250 | 7,960 | 7,980 | 191,000 | 3,990 |
| 2010-06-30 | 8,020 | 8,150 | 7,930 | 8,040 | 134,500 | 4,020 |
| 2010-06-29 | 8,140 | 8,230 | 8,100 | 8,170 | 105,000 | 4,085 |
| 2010-06-28 | 8,260 | 8,320 | 8,170 | 8,180 | 104,000 | 4,090 |
| 2010-06-25 | 8,310 | 8,390 | 8,300 | 8,330 | 155,900 | 4,165 |
| 2010-06-24 | 8,230 | 8,480 | 8,220 | 8,300 | 207,000 | 4,150 |
| 2010-06-23 | 8,240 | 8,260 | 8,140 | 8,140 | 68,300 | 4,070 |
| 2010-06-22 | 8,330 | 8,350 | 8,240 | 8,280 | 73,100 | 4,140 |
| 2010-06-21 | 8,190 | 8,420 | 8,180 | 8,400 | 178,000 | 4,200 |
| 2010-06-18 | 8,140 | 8,160 | 8,050 | 8,140 | 83,800 | 4,070 |
| 2010-06-17 | 8,130 | 8,240 | 8,080 | 8,100 | 106,800 | 4,050 |
| 2010-06-16 | 8,100 | 8,340 | 8,080 | 8,220 | 211,700 | 4,110 |
| 2010-06-15 | 8,090 | 8,090 | 7,960 | 7,990 | 151,700 | 3,995 |
| 2010-06-14 | 8,130 | 8,190 | 8,020 | 8,160 | 83,900 | 4,080 |
| 2010-06-11 | 8,000 | 8,160 | 7,960 | 8,130 | 114,500 | 4,065 |
| 2010-06-10 | 7,940 | 8,050 | 7,920 | 7,970 | 82,900 | 3,985 |
| 2010-06-09 | 8,070 | 8,100 | 7,920 | 7,950 | 150,300 | 3,975 |
| 2010-06-08 | 8,080 | 8,190 | 8,060 | 8,150 | 67,000 | 4,075 |
| 2010-06-07 | 8,260 | 8,260 | 8,060 | 8,080 | 87,100 | 4,040 |
| 2010-06-04 | 8,330 | 8,450 | 8,260 | 8,400 | 111,200 | 4,200 |
| 2010-06-03 | 8,300 | 8,380 | 8,260 | 8,310 | 78,100 | 4,155 |
| 2010-06-02 | 8,250 | 8,320 | 8,140 | 8,150 | 85,400 | 4,075 |
| 2010-06-01 | 8,310 | 8,390 | 8,280 | 8,350 | 64,600 | 4,175 |
| 2010-05-31 | 8,230 | 8,340 | 8,230 | 8,280 | 84,400 | 4,140 |
| 2010-05-28 | 8,230 | 8,340 | 8,180 | 8,260 | 175,500 | 4,130 |
| 2010-05-27 | 8,250 | 8,290 | 8,090 | 8,170 | 218,100 | 4,085 |
| 2010-05-26 | 8,440 | 8,500 | 8,280 | 8,280 | 260,500 | 4,140 |
| 2010-05-25 | 8,520 | 8,580 | 8,330 | 8,370 | 224,800 | 4,185 |
| 2010-05-24 | 8,610 | 8,720 | 8,560 | 8,670 | 118,000 | 4,335 |
| 2010-05-21 | 8,780 | 8,840 | 8,670 | 8,680 | 193,500 | 4,340 |
| 2010-05-20 | 9,030 | 9,070 | 8,930 | 8,980 | 204,800 | 4,490 |
| 2010-05-19 | 9,020 | 9,070 | 8,950 | 9,060 | 129,100 | 4,530 |
| 2010-05-18 | 9,150 | 9,230 | 9,070 | 9,120 | 152,100 | 4,560 |
| 2010-05-17 | 9,200 | 9,310 | 9,080 | 9,160 | 144,200 | 4,580 |
| 2010-05-14 | 9,410 | 9,410 | 9,220 | 9,260 | 109,500 | 4,630 |
| 2010-05-13 | 9,150 | 9,420 | 9,090 | 9,400 | 241,400 | 4,700 |
| 2010-05-12 | 9,150 | 9,170 | 9,040 | 9,040 | 153,100 | 4,520 |
| 2010-05-11 | 9,400 | 9,400 | 9,200 | 9,210 | 93,300 | 4,605 |
| 2010-05-10 | 9,140 | 9,280 | 9,070 | 9,250 | 126,800 | 4,625 |
| 2010-05-07 | 9,350 | 9,350 | 9,160 | 9,170 | 219,900 | 4,585 |
| 2010-05-06 | 9,470 | 9,540 | 9,380 | 9,410 | 162,000 | 4,705 |
| 2010-04-30 | 9,500 | 9,570 | 9,420 | 9,470 | 156,100 | 4,735 |
| 2010-04-28 | 9,460 | 9,500 | 9,350 | 9,390 | 137,300 | 4,695 |
| 2010-04-27 | 9,320 | 9,630 | 9,310 | 9,610 | 387,200 | 4,805 |
| 2010-04-26 | 9,230 | 9,280 | 9,180 | 9,260 | 127,100 | 4,630 |
| 2010-04-23 | 9,070 | 9,230 | 9,050 | 9,200 | 192,200 | 4,600 |
| 2010-04-22 | 9,080 | 9,120 | 8,960 | 9,060 | 222,900 | 4,530 |
| 2010-04-21 | 9,170 | 9,200 | 9,050 | 9,160 | 184,700 | 4,580 |
| 2010-04-20 | 9,200 | 9,290 | 9,060 | 9,120 | 277,900 | 4,560 |
| 2010-04-19 | 9,150 | 9,230 | 9,140 | 9,190 | 149,400 | 4,595 |
| 2010-04-16 | 9,200 | 9,270 | 9,170 | 9,230 | 240,000 | 4,615 |
| 2010-04-15 | 9,170 | 9,290 | 9,130 | 9,280 | 165,100 | 4,640 |
| 2010-04-14 | 9,320 | 9,340 | 9,170 | 9,220 | 199,900 | 4,610 |
| 2010-04-13 | 9,300 | 9,390 | 9,160 | 9,230 | 254,200 | 4,615 |
| 2010-04-12 | 9,350 | 9,470 | 9,270 | 9,290 | 231,100 | 4,645 |
| 2010-04-09 | 8,990 | 9,340 | 8,980 | 9,340 | 418,200 | 4,670 |
| 2010-04-08 | 8,900 | 8,990 | 8,880 | 8,960 | 281,100 | 4,480 |
| 2010-04-07 | 8,650 | 9,000 | 8,620 | 8,960 | 522,600 | 4,480 |
| 2010-04-06 | 8,480 | 8,620 | 8,460 | 8,620 | 207,700 | 4,310 |
| 2010-04-05 | 8,440 | 8,470 | 8,380 | 8,470 | 208,500 | 4,235 |
| 2010-04-02 | 8,600 | 8,620 | 8,330 | 8,440 | 322,100 | 4,220 |
| 2010-04-01 | 8,400 | 8,550 | 8,340 | 8,520 | 295,000 | 4,260 |
| 2010-03-31 | 8,300 | 8,340 | 8,220 | 8,280 | 195,000 | 4,140 |
| 2010-03-30 | 7,960 | 8,250 | 7,950 | 8,220 | 255,400 | 4,110 |
| 2010-03-29 | 8,060 | 8,080 | 7,910 | 7,940 | 219,600 | 3,970 |
| 2010-03-26 | 7,920 | 8,060 | 7,890 | 8,060 | 232,100 | 4,030 |
| 2010-03-25 | 8,250 | 8,250 | 8,000 | 8,010 | 202,700 | 4,005 |
| 2010-03-24 | 8,220 | 8,250 | 8,160 | 8,240 | 149,700 | 4,120 |
| 2010-03-23 | 8,180 | 8,250 | 8,070 | 8,160 | 153,800 | 4,080 |
| 2010-03-19 | 8,300 | 8,320 | 8,210 | 8,280 | 183,200 | 4,140 |
| 2010-03-18 | 8,070 | 8,330 | 8,060 | 8,250 | 375,800 | 4,125 |
| 2010-03-17 | 7,970 | 8,070 | 7,940 | 8,050 | 155,700 | 4,025 |
| 2010-03-16 | 7,970 | 8,000 | 7,890 | 7,900 | 105,900 | 3,950 |
| 2010-03-15 | 7,940 | 7,980 | 7,880 | 7,970 | 160,100 | 3,985 |
| 2010-03-12 | 7,710 | 7,820 | 7,690 | 7,790 | 201,600 | 3,895 |
| 2010-03-11 | 7,800 | 7,840 | 7,740 | 7,770 | 117,100 | 3,885 |
| 2010-03-10 | 7,950 | 7,960 | 7,840 | 7,860 | 116,800 | 3,930 |
| 2010-03-09 | 7,920 | 7,950 | 7,860 | 7,880 | 97,000 | 3,940 |
| 2010-03-08 | 7,820 | 7,880 | 7,800 | 7,880 | 122,800 | 3,940 |
| 2010-03-05 | 7,750 | 7,770 | 7,680 | 7,770 | 131,000 | 3,885 |
| 2010-03-04 | 7,700 | 7,720 | 7,610 | 7,630 | 91,900 | 3,815 |
| 2010-03-03 | 7,740 | 7,760 | 7,660 | 7,700 | 69,200 | 3,850 |
| 2010-03-02 | 7,730 | 7,750 | 7,670 | 7,710 | 55,500 | 3,855 |
| 2010-03-01 | 7,730 | 7,760 | 7,690 | 7,740 | 54,600 | 3,870 |
| 2010-02-26 | 7,680 | 7,760 | 7,640 | 7,740 | 103,500 | 3,870 |
| 2010-02-25 | 7,740 | 7,740 | 7,650 | 7,670 | 77,800 | 3,835 |
| 2010-02-24 | 7,720 | 7,760 | 7,630 | 7,710 | 144,100 | 3,855 |
| 2010-02-23 | 7,840 | 7,850 | 7,760 | 7,820 | 73,300 | 3,910 |
| 2010-02-22 | 7,890 | 7,900 | 7,800 | 7,830 | 81,100 | 3,915 |
| 2010-02-19 | 7,880 | 7,890 | 7,790 | 7,790 | 87,400 | 3,895 |
| 2010-02-18 | 7,810 | 7,910 | 7,810 | 7,910 | 71,000 | 3,955 |
| 2010-02-17 | 7,940 | 7,950 | 7,790 | 7,890 | 71,000 | 3,945 |
| 2010-02-16 | 7,790 | 7,870 | 7,790 | 7,850 | 120,200 | 3,925 |
| 2010-02-15 | 7,930 | 7,940 | 7,830 | 7,850 | 96,700 | 3,925 |
| 2010-02-12 | 7,980 | 7,990 | 7,880 | 7,930 | 129,800 | 3,965 |
| 2010-02-10 | 7,800 | 8,120 | 7,770 | 8,030 | 261,100 | 4,015 |
| 2010-02-09 | 7,700 | 7,770 | 7,660 | 7,720 | 141,300 | 3,860 |
| 2010-02-08 | 7,850 | 7,860 | 7,730 | 7,750 | 95,700 | 3,875 |
| 2010-02-05 | 7,960 | 7,970 | 7,840 | 7,860 | 106,100 | 3,930 |
| 2010-02-04 | 8,050 | 8,100 | 7,940 | 7,990 | 83,400 | 3,995 |
| 2010-02-03 | 7,980 | 8,100 | 7,980 | 7,990 | 103,500 | 3,995 |
| 2010-02-02 | 7,960 | 7,980 | 7,880 | 7,980 | 91,500 | 3,990 |
| 2010-02-01 | 7,980 | 7,980 | 7,820 | 7,900 | 119,100 | 3,950 |
| 2010-01-29 | 7,940 | 8,050 | 7,890 | 7,930 | 197,800 | 3,965 |
| 2010-01-28 | 8,030 | 8,050 | 7,930 | 7,960 | 158,700 | 3,980 |
| 2010-01-27 | 8,090 | 8,130 | 8,030 | 8,080 | 108,200 | 4,040 |
| 2010-01-26 | 8,170 | 8,200 | 8,060 | 8,080 | 199,600 | 4,040 |
| 2010-01-25 | 8,260 | 8,330 | 8,200 | 8,200 | 127,400 | 4,100 |
| 2010-01-22 | 8,430 | 8,460 | 8,330 | 8,390 | 143,800 | 4,195 |
| 2010-01-21 | 8,470 | 8,560 | 8,450 | 8,460 | 165,300 | 4,230 |
| 2010-01-20 | 8,670 | 8,700 | 8,550 | 8,590 | 131,900 | 4,295 |
| 2010-01-19 | 8,520 | 8,680 | 8,430 | 8,670 | 188,000 | 4,335 |
| 2010-01-18 | 8,500 | 8,550 | 8,450 | 8,540 | 138,100 | 4,270 |
| 2010-01-15 | 8,340 | 8,460 | 8,310 | 8,440 | 229,100 | 4,220 |
| 2010-01-14 | 8,330 | 8,340 | 8,230 | 8,320 | 130,700 | 4,160 |
| 2010-01-13 | 8,400 | 8,470 | 8,280 | 8,380 | 140,600 | 4,190 |
| 2010-01-12 | 8,290 | 8,420 | 8,230 | 8,390 | 232,500 | 4,195 |
| 2010-01-08 | 8,550 | 8,550 | 8,360 | 8,390 | 220,100 | 4,195 |
| 2010-01-07 | 8,650 | 8,710 | 8,530 | 8,570 | 167,200 | 4,285 |
| 2010-01-06 | 8,730 | 8,750 | 8,680 | 8,710 | 118,000 | 4,355 |
| 2010-01-05 | 8,850 | 8,850 | 8,680 | 8,760 | 177,200 | 4,380 |
| 2010-01-04 | 8,990 | 8,990 | 8,830 | 8,860 | 81,500 | 4,430 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
