2269 明治ホールディングス(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 | 3,720 | 3,720 | 3,670 | 3,670 | 93,800 | 917.50 |
| 2010-12-29 | 3,685 | 3,720 | 3,685 | 3,720 | 56,600 | 930 |
| 2010-12-28 | 3,690 | 3,700 | 3,680 | 3,690 | 53,000 | 922.50 |
| 2010-12-27 | 3,685 | 3,705 | 3,685 | 3,690 | 73,300 | 922.50 |
| 2010-12-24 | 3,715 | 3,715 | 3,690 | 3,695 | 106,900 | 923.75 |
| 2010-12-22 | 3,695 | 3,725 | 3,690 | 3,700 | 116,200 | 925 |
| 2010-12-21 | 3,675 | 3,720 | 3,675 | 3,710 | 161,900 | 927.50 |
| 2010-12-20 | 3,735 | 3,745 | 3,675 | 3,685 | 205,900 | 921.25 |
| 2010-12-17 | 3,725 | 3,750 | 3,715 | 3,725 | 218,800 | 931.25 |
| 2010-12-16 | 3,750 | 3,770 | 3,745 | 3,755 | 224,400 | 938.75 |
| 2010-12-15 | 3,780 | 3,790 | 3,750 | 3,775 | 212,700 | 943.75 |
| 2010-12-14 | 3,785 | 3,790 | 3,745 | 3,770 | 186,000 | 942.50 |
| 2010-12-13 | 3,800 | 3,825 | 3,765 | 3,820 | 229,300 | 955 |
| 2010-12-10 | 3,815 | 3,815 | 3,740 | 3,765 | 554,400 | 941.25 |
| 2010-12-09 | 3,735 | 3,775 | 3,725 | 3,775 | 154,000 | 943.75 |
| 2010-12-08 | 3,730 | 3,755 | 3,715 | 3,715 | 257,100 | 928.75 |
| 2010-12-07 | 3,705 | 3,705 | 3,655 | 3,695 | 132,500 | 923.75 |
| 2010-12-06 | 3,640 | 3,700 | 3,640 | 3,700 | 143,700 | 925 |
| 2010-12-03 | 3,685 | 3,705 | 3,645 | 3,655 | 108,400 | 913.75 |
| 2010-12-02 | 3,675 | 3,675 | 3,645 | 3,665 | 160,400 | 916.25 |
| 2010-12-01 | 3,640 | 3,660 | 3,605 | 3,630 | 211,800 | 907.50 |
| 2010-11-30 | 3,700 | 3,710 | 3,640 | 3,640 | 277,400 | 910 |
| 2010-11-29 | 3,685 | 3,730 | 3,670 | 3,705 | 151,800 | 926.25 |
| 2010-11-26 | 3,715 | 3,725 | 3,695 | 3,700 | 83,800 | 925 |
| 2010-11-25 | 3,755 | 3,755 | 3,695 | 3,700 | 203,300 | 925 |
| 2010-11-24 | 3,700 | 3,740 | 3,680 | 3,715 | 260,400 | 928.75 |
| 2010-11-22 | 3,750 | 3,750 | 3,720 | 3,720 | 120,600 | 930 |
| 2010-11-19 | 3,740 | 3,745 | 3,705 | 3,705 | 132,000 | 926.25 |
| 2010-11-18 | 3,650 | 3,720 | 3,645 | 3,695 | 198,700 | 923.75 |
| 2010-11-17 | 3,610 | 3,655 | 3,555 | 3,650 | 147,900 | 912.50 |
| 2010-11-16 | 3,685 | 3,700 | 3,640 | 3,645 | 184,500 | 911.25 |
| 2010-11-15 | 3,680 | 3,695 | 3,665 | 3,675 | 159,900 | 918.75 |
| 2010-11-12 | 3,690 | 3,710 | 3,625 | 3,680 | 453,100 | 920 |
| 2010-11-11 | 3,715 | 3,730 | 3,690 | 3,705 | 248,700 | 926.25 |
| 2010-11-10 | 3,710 | 3,765 | 3,710 | 3,740 | 169,100 | 935 |
| 2010-11-09 | 3,730 | 3,740 | 3,705 | 3,725 | 204,700 | 931.25 |
| 2010-11-08 | 3,755 | 3,780 | 3,730 | 3,765 | 110,400 | 941.25 |
| 2010-11-05 | 3,765 | 3,795 | 3,730 | 3,745 | 191,200 | 936.25 |
| 2010-11-04 | 3,745 | 3,785 | 3,700 | 3,725 | 190,300 | 931.25 |
| 2010-11-02 | 3,665 | 3,710 | 3,640 | 3,690 | 126,300 | 922.50 |
| 2010-11-01 | 3,705 | 3,705 | 3,650 | 3,660 | 190,700 | 915 |
| 2010-10-29 | 3,730 | 3,735 | 3,660 | 3,715 | 142,000 | 928.75 |
| 2010-10-28 | 3,730 | 3,765 | 3,720 | 3,735 | 356,600 | 933.75 |
| 2010-10-27 | 3,765 | 3,785 | 3,720 | 3,760 | 136,900 | 940 |
| 2010-10-26 | 3,730 | 3,825 | 3,730 | 3,775 | 159,000 | 943.75 |
| 2010-10-25 | 3,795 | 3,810 | 3,750 | 3,765 | 118,600 | 941.25 |
| 2010-10-22 | 3,755 | 3,790 | 3,735 | 3,770 | 100,900 | 942.50 |
| 2010-10-21 | 3,745 | 3,770 | 3,705 | 3,730 | 131,000 | 932.50 |
| 2010-10-20 | 3,790 | 3,795 | 3,730 | 3,760 | 118,400 | 940 |
| 2010-10-19 | 3,780 | 3,830 | 3,770 | 3,795 | 111,300 | 948.75 |
| 2010-10-18 | 3,720 | 3,785 | 3,720 | 3,750 | 114,700 | 937.50 |
| 2010-10-15 | 3,790 | 3,790 | 3,720 | 3,730 | 212,700 | 932.50 |
| 2010-10-14 | 3,745 | 3,805 | 3,730 | 3,785 | 203,600 | 946.25 |
| 2010-10-13 | 3,770 | 3,775 | 3,725 | 3,740 | 172,300 | 935 |
| 2010-10-12 | 3,915 | 3,915 | 3,740 | 3,740 | 281,800 | 935 |
| 2010-10-08 | 3,995 | 3,995 | 3,890 | 3,895 | 225,900 | 973.75 |
| 2010-10-07 | 3,970 | 4,005 | 3,960 | 3,990 | 147,700 | 997.50 |
| 2010-10-06 | 4,005 | 4,015 | 3,970 | 3,995 | 129,900 | 998.75 |
| 2010-10-05 | 3,910 | 4,000 | 3,905 | 3,985 | 159,300 | 996.25 |
| 2010-10-04 | 3,925 | 3,960 | 3,915 | 3,945 | 187,500 | 986.25 |
| 2010-10-01 | 3,935 | 3,975 | 3,930 | 3,940 | 204,500 | 985 |
| 2010-09-30 | 4,035 | 4,045 | 3,915 | 3,930 | 286,700 | 982.50 |
| 2010-09-29 | 4,005 | 4,035 | 4,000 | 4,035 | 170,400 | 1,008.75 |
| 2010-09-28 | 3,995 | 4,005 | 3,955 | 3,980 | 122,500 | 995 |
| 2010-09-27 | 3,960 | 4,030 | 3,960 | 4,030 | 182,900 | 1,007.50 |
| 2010-09-24 | 4,000 | 4,020 | 3,940 | 3,940 | 288,700 | 985 |
| 2010-09-22 | 3,970 | 4,000 | 3,945 | 3,995 | 125,700 | 998.75 |
| 2010-09-21 | 3,995 | 3,995 | 3,940 | 3,960 | 219,300 | 990 |
| 2010-09-17 | 3,975 | 3,990 | 3,945 | 3,985 | 143,500 | 996.25 |
| 2010-09-16 | 3,990 | 4,010 | 3,950 | 3,955 | 223,000 | 988.75 |
| 2010-09-15 | 3,920 | 4,000 | 3,915 | 3,980 | 423,900 | 995 |
| 2010-09-14 | 3,875 | 3,900 | 3,860 | 3,890 | 113,100 | 972.50 |
| 2010-09-13 | 3,895 | 3,905 | 3,850 | 3,880 | 197,500 | 970 |
| 2010-09-10 | 3,855 | 3,910 | 3,830 | 3,880 | 430,100 | 970 |
| 2010-09-09 | 3,870 | 3,875 | 3,815 | 3,850 | 164,500 | 962.50 |
| 2010-09-08 | 3,855 | 3,870 | 3,805 | 3,860 | 239,400 | 965 |
| 2010-09-07 | 3,940 | 3,945 | 3,860 | 3,865 | 322,800 | 966.25 |
| 2010-09-06 | 3,985 | 3,985 | 3,955 | 3,985 | 155,200 | 996.25 |
| 2010-09-03 | 3,965 | 3,985 | 3,955 | 3,970 | 141,400 | 992.50 |
| 2010-09-02 | 3,990 | 3,995 | 3,915 | 3,965 | 236,900 | 991.25 |
| 2010-09-01 | 3,900 | 3,950 | 3,860 | 3,940 | 307,800 | 985 |
| 2010-08-31 | 3,925 | 3,940 | 3,870 | 3,915 | 268,600 | 978.75 |
| 2010-08-30 | 3,955 | 4,000 | 3,935 | 3,970 | 215,200 | 992.50 |
| 2010-08-27 | 3,840 | 3,930 | 3,830 | 3,910 | 309,600 | 977.50 |
| 2010-08-26 | 3,820 | 3,840 | 3,780 | 3,840 | 208,400 | 960 |
| 2010-08-25 | 3,835 | 3,865 | 3,755 | 3,805 | 258,800 | 951.25 |
| 2010-08-24 | 3,850 | 3,850 | 3,805 | 3,830 | 166,000 | 957.50 |
| 2010-08-23 | 3,830 | 3,890 | 3,830 | 3,855 | 172,900 | 963.75 |
| 2010-08-20 | 3,845 | 3,870 | 3,820 | 3,855 | 166,000 | 963.75 |
| 2010-08-19 | 3,905 | 3,910 | 3,865 | 3,890 | 204,700 | 972.50 |
| 2010-08-18 | 3,915 | 3,920 | 3,860 | 3,905 | 300,900 | 976.25 |
| 2010-08-17 | 3,900 | 3,920 | 3,860 | 3,885 | 330,300 | 971.25 |
| 2010-08-16 | 3,920 | 3,970 | 3,920 | 3,950 | 297,000 | 987.50 |
| 2010-08-13 | 3,800 | 3,950 | 3,800 | 3,950 | 718,000 | 987.50 |
| 2010-08-12 | 3,740 | 3,865 | 3,735 | 3,800 | 687,000 | 950 |
| 2010-08-11 | 3,725 | 3,730 | 3,675 | 3,705 | 128,100 | 926.25 |
| 2010-08-10 | 3,720 | 3,770 | 3,700 | 3,760 | 158,700 | 940 |
| 2010-08-09 | 3,740 | 3,755 | 3,710 | 3,725 | 98,300 | 931.25 |
| 2010-08-06 | 3,700 | 3,780 | 3,700 | 3,770 | 88,000 | 942.50 |
| 2010-08-05 | 3,710 | 3,760 | 3,710 | 3,740 | 206,200 | 935 |
| 2010-08-04 | 3,705 | 3,710 | 3,660 | 3,675 | 124,800 | 918.75 |
| 2010-08-03 | 3,745 | 3,765 | 3,705 | 3,730 | 99,100 | 932.50 |
| 2010-08-02 | 3,730 | 3,775 | 3,700 | 3,715 | 116,800 | 928.75 |
| 2010-07-30 | 3,750 | 3,760 | 3,695 | 3,715 | 247,400 | 928.75 |
| 2010-07-29 | 3,755 | 3,770 | 3,720 | 3,725 | 108,200 | 931.25 |
| 2010-07-28 | 3,740 | 3,785 | 3,730 | 3,785 | 196,800 | 946.25 |
| 2010-07-27 | 3,705 | 3,705 | 3,650 | 3,695 | 159,200 | 923.75 |
| 2010-07-26 | 3,785 | 3,785 | 3,700 | 3,725 | 166,300 | 931.25 |
| 2010-07-23 | 3,780 | 3,790 | 3,745 | 3,780 | 278,700 | 945 |
| 2010-07-22 | 3,705 | 3,755 | 3,705 | 3,755 | 146,300 | 938.75 |
| 2010-07-21 | 3,730 | 3,760 | 3,725 | 3,725 | 209,900 | 931.25 |
| 2010-07-20 | 3,660 | 3,730 | 3,640 | 3,705 | 135,200 | 926.25 |
| 2010-07-16 | 3,715 | 3,770 | 3,685 | 3,685 | 210,700 | 921.25 |
| 2010-07-15 | 3,785 | 3,785 | 3,750 | 3,765 | 160,800 | 941.25 |
| 2010-07-14 | 3,755 | 3,790 | 3,735 | 3,785 | 227,100 | 946.25 |
| 2010-07-13 | 3,770 | 3,770 | 3,690 | 3,700 | 137,600 | 925 |
| 2010-07-12 | 3,785 | 3,795 | 3,725 | 3,730 | 141,700 | 932.50 |
| 2010-07-09 | 3,800 | 3,815 | 3,765 | 3,805 | 391,100 | 951.25 |
| 2010-07-08 | 3,745 | 3,765 | 3,710 | 3,765 | 233,400 | 941.25 |
| 2010-07-07 | 3,645 | 3,705 | 3,625 | 3,700 | 307,300 | 925 |
| 2010-07-06 | 3,640 | 3,655 | 3,615 | 3,640 | 256,800 | 910 |
| 2010-07-05 | 3,630 | 3,655 | 3,615 | 3,640 | 136,300 | 910 |
| 2010-07-02 | 3,620 | 3,650 | 3,605 | 3,635 | 148,100 | 908.75 |
| 2010-07-01 | 3,610 | 3,625 | 3,585 | 3,610 | 170,500 | 902.50 |
| 2010-06-30 | 3,645 | 3,665 | 3,620 | 3,640 | 194,500 | 910 |
| 2010-06-29 | 3,745 | 3,755 | 3,680 | 3,700 | 174,200 | 925 |
| 2010-06-28 | 3,680 | 3,735 | 3,670 | 3,730 | 191,200 | 932.50 |
| 2010-06-25 | 3,675 | 3,675 | 3,630 | 3,660 | 202,200 | 915 |
| 2010-06-24 | 3,665 | 3,695 | 3,610 | 3,685 | 162,500 | 921.25 |
| 2010-06-23 | 3,675 | 3,710 | 3,655 | 3,675 | 152,000 | 918.75 |
| 2010-06-22 | 3,705 | 3,740 | 3,685 | 3,725 | 135,600 | 931.25 |
| 2010-06-21 | 3,710 | 3,745 | 3,700 | 3,740 | 224,900 | 935 |
| 2010-06-18 | 3,735 | 3,735 | 3,680 | 3,705 | 294,000 | 926.25 |
| 2010-06-17 | 3,780 | 3,790 | 3,715 | 3,730 | 360,300 | 932.50 |
| 2010-06-16 | 3,730 | 3,790 | 3,730 | 3,780 | 305,000 | 945 |
| 2010-06-15 | 3,675 | 3,720 | 3,675 | 3,710 | 243,700 | 927.50 |
| 2010-06-14 | 3,610 | 3,675 | 3,600 | 3,675 | 209,500 | 918.75 |
| 2010-06-11 | 3,605 | 3,605 | 3,555 | 3,590 | 520,900 | 897.50 |
| 2010-06-10 | 3,445 | 3,565 | 3,445 | 3,565 | 209,300 | 891.25 |
| 2010-06-09 | 3,475 | 3,535 | 3,460 | 3,490 | 210,700 | 872.50 |
| 2010-06-08 | 3,465 | 3,525 | 3,430 | 3,505 | 191,800 | 876.25 |
| 2010-06-07 | 3,490 | 3,495 | 3,455 | 3,470 | 189,600 | 867.50 |
| 2010-06-04 | 3,530 | 3,575 | 3,530 | 3,560 | 284,500 | 890 |
| 2010-06-03 | 3,435 | 3,525 | 3,420 | 3,525 | 466,000 | 881.25 |
| 2010-06-02 | 3,330 | 3,410 | 3,330 | 3,405 | 278,500 | 851.25 |
| 2010-06-01 | 3,300 | 3,345 | 3,275 | 3,330 | 148,000 | 832.50 |
| 2010-05-31 | 3,260 | 3,330 | 3,260 | 3,300 | 149,600 | 825 |
| 2010-05-28 | 3,310 | 3,325 | 3,260 | 3,275 | 261,100 | 818.75 |
| 2010-05-27 | 3,250 | 3,295 | 3,250 | 3,290 | 212,200 | 822.50 |
| 2010-05-26 | 3,260 | 3,270 | 3,235 | 3,260 | 287,100 | 815 |
| 2010-05-25 | 3,310 | 3,315 | 3,250 | 3,275 | 262,300 | 818.75 |
| 2010-05-24 | 3,330 | 3,340 | 3,290 | 3,310 | 222,000 | 827.50 |
| 2010-05-21 | 3,395 | 3,430 | 3,340 | 3,345 | 316,300 | 836.25 |
| 2010-05-20 | 3,500 | 3,565 | 3,440 | 3,460 | 503,400 | 865 |
| 2010-05-19 | 3,450 | 3,480 | 3,415 | 3,435 | 228,200 | 858.75 |
| 2010-05-18 | 3,435 | 3,480 | 3,430 | 3,460 | 221,000 | 865 |
| 2010-05-17 | 3,410 | 3,425 | 3,395 | 3,425 | 216,800 | 856.25 |
| 2010-05-14 | 3,395 | 3,450 | 3,390 | 3,420 | 246,600 | 855 |
| 2010-05-13 | 3,440 | 3,470 | 3,410 | 3,435 | 211,200 | 858.75 |
| 2010-05-12 | 3,415 | 3,450 | 3,395 | 3,395 | 224,700 | 848.75 |
| 2010-05-11 | 3,375 | 3,420 | 3,375 | 3,380 | 223,100 | 845 |
| 2010-05-10 | 3,300 | 3,410 | 3,280 | 3,360 | 240,300 | 840 |
| 2010-05-07 | 3,290 | 3,350 | 3,250 | 3,340 | 306,500 | 835 |
| 2010-05-06 | 3,350 | 3,365 | 3,310 | 3,360 | 319,800 | 840 |
| 2010-04-30 | 3,355 | 3,415 | 3,350 | 3,400 | 179,100 | 850 |
| 2010-04-28 | 3,385 | 3,395 | 3,350 | 3,350 | 222,400 | 837.50 |
| 2010-04-27 | 3,435 | 3,440 | 3,405 | 3,415 | 162,100 | 853.75 |
| 2010-04-26 | 3,430 | 3,470 | 3,430 | 3,445 | 137,400 | 861.25 |
| 2010-04-23 | 3,455 | 3,475 | 3,415 | 3,430 | 183,800 | 857.50 |
| 2010-04-22 | 3,470 | 3,470 | 3,420 | 3,455 | 186,900 | 863.75 |
| 2010-04-21 | 3,460 | 3,480 | 3,450 | 3,475 | 218,400 | 868.75 |
| 2010-04-20 | 3,445 | 3,470 | 3,440 | 3,445 | 175,100 | 861.25 |
| 2010-04-19 | 3,480 | 3,495 | 3,430 | 3,450 | 202,700 | 862.50 |
| 2010-04-16 | 3,515 | 3,520 | 3,495 | 3,500 | 148,100 | 875 |
| 2010-04-15 | 3,575 | 3,575 | 3,500 | 3,515 | 350,700 | 878.75 |
| 2010-04-14 | 3,575 | 3,595 | 3,565 | 3,575 | 124,900 | 893.75 |
| 2010-04-13 | 3,625 | 3,630 | 3,545 | 3,565 | 306,400 | 891.25 |
| 2010-04-12 | 3,635 | 3,660 | 3,615 | 3,635 | 106,100 | 908.75 |
| 2010-04-09 | 3,590 | 3,635 | 3,590 | 3,630 | 273,700 | 907.50 |
| 2010-04-08 | 3,635 | 3,635 | 3,595 | 3,600 | 179,900 | 900 |
| 2010-04-07 | 3,620 | 3,630 | 3,610 | 3,625 | 150,200 | 906.25 |
| 2010-04-06 | 3,625 | 3,625 | 3,580 | 3,615 | 215,100 | 903.75 |
| 2010-04-05 | 3,635 | 3,650 | 3,600 | 3,620 | 137,400 | 905 |
| 2010-04-02 | 3,670 | 3,670 | 3,610 | 3,625 | 140,300 | 906.25 |
| 2010-04-01 | 3,670 | 3,675 | 3,630 | 3,665 | 224,800 | 916.25 |
| 2010-03-31 | 3,650 | 3,660 | 3,615 | 3,630 | 212,600 | 907.50 |
| 2010-03-30 | 3,595 | 3,630 | 3,590 | 3,625 | 215,700 | 906.25 |
| 2010-03-29 | 3,605 | 3,625 | 3,585 | 3,605 | 193,800 | 901.25 |
| 2010-03-26 | 3,720 | 3,725 | 3,695 | 3,720 | 267,900 | 930 |
| 2010-03-25 | 3,675 | 3,720 | 3,655 | 3,690 | 237,400 | 922.50 |
| 2010-03-24 | 3,655 | 3,675 | 3,655 | 3,675 | 97,400 | 918.75 |
| 2010-03-23 | 3,675 | 3,690 | 3,640 | 3,650 | 118,300 | 912.50 |
| 2010-03-19 | 3,670 | 3,680 | 3,650 | 3,670 | 99,700 | 917.50 |
| 2010-03-18 | 3,680 | 3,685 | 3,635 | 3,645 | 222,700 | 911.25 |
| 2010-03-17 | 3,680 | 3,715 | 3,670 | 3,690 | 187,300 | 922.50 |
| 2010-03-16 | 3,675 | 3,690 | 3,670 | 3,675 | 85,100 | 918.75 |
| 2010-03-15 | 3,670 | 3,685 | 3,650 | 3,680 | 148,900 | 920 |
| 2010-03-12 | 3,710 | 3,710 | 3,610 | 3,655 | 655,300 | 913.75 |
| 2010-03-11 | 3,710 | 3,710 | 3,690 | 3,710 | 80,800 | 927.50 |
| 2010-03-10 | 3,695 | 3,700 | 3,670 | 3,690 | 79,400 | 922.50 |
| 2010-03-09 | 3,700 | 3,720 | 3,695 | 3,700 | 100,600 | 925 |
| 2010-03-08 | 3,725 | 3,725 | 3,685 | 3,705 | 177,000 | 926.25 |
| 2010-03-05 | 3,635 | 3,710 | 3,630 | 3,695 | 204,700 | 923.75 |
| 2010-03-04 | 3,620 | 3,635 | 3,590 | 3,600 | 237,400 | 900 |
| 2010-03-03 | 3,615 | 3,630 | 3,570 | 3,625 | 156,300 | 906.25 |
| 2010-03-02 | 3,680 | 3,680 | 3,605 | 3,645 | 118,400 | 911.25 |
| 2010-03-01 | 3,585 | 3,630 | 3,555 | 3,615 | 207,800 | 903.75 |
| 2010-02-26 | 3,570 | 3,585 | 3,525 | 3,570 | 227,000 | 892.50 |
| 2010-02-25 | 3,575 | 3,590 | 3,535 | 3,570 | 287,300 | 892.50 |
| 2010-02-24 | 3,545 | 3,590 | 3,525 | 3,575 | 298,700 | 893.75 |
| 2010-02-23 | 3,560 | 3,590 | 3,540 | 3,575 | 197,900 | 893.75 |
| 2010-02-22 | 3,535 | 3,575 | 3,505 | 3,565 | 203,900 | 891.25 |
| 2010-02-19 | 3,530 | 3,535 | 3,465 | 3,485 | 239,200 | 871.25 |
| 2010-02-18 | 3,490 | 3,540 | 3,445 | 3,530 | 238,600 | 882.50 |
| 2010-02-17 | 3,490 | 3,535 | 3,480 | 3,525 | 224,400 | 881.25 |
| 2010-02-16 | 3,390 | 3,470 | 3,390 | 3,465 | 234,800 | 866.25 |
| 2010-02-15 | 3,390 | 3,440 | 3,380 | 3,425 | 239,600 | 856.25 |
| 2010-02-12 | 3,335 | 3,375 | 3,315 | 3,370 | 278,200 | 842.50 |
| 2010-02-10 | 3,300 | 3,310 | 3,275 | 3,300 | 153,200 | 825 |
| 2010-02-09 | 3,300 | 3,320 | 3,280 | 3,295 | 156,800 | 823.75 |
| 2010-02-08 | 3,340 | 3,350 | 3,305 | 3,310 | 116,700 | 827.50 |
| 2010-02-05 | 3,390 | 3,420 | 3,340 | 3,345 | 174,100 | 836.25 |
| 2010-02-04 | 3,400 | 3,440 | 3,390 | 3,430 | 145,600 | 857.50 |
| 2010-02-03 | 3,385 | 3,415 | 3,360 | 3,380 | 133,800 | 845 |
| 2010-02-02 | 3,370 | 3,405 | 3,360 | 3,400 | 86,500 | 850 |
| 2010-02-01 | 3,400 | 3,400 | 3,300 | 3,380 | 240,700 | 845 |
| 2010-01-29 | 3,400 | 3,425 | 3,395 | 3,400 | 110,500 | 850 |
| 2010-01-28 | 3,415 | 3,435 | 3,390 | 3,420 | 98,000 | 855 |
| 2010-01-27 | 3,415 | 3,445 | 3,405 | 3,410 | 89,800 | 852.50 |
| 2010-01-26 | 3,430 | 3,480 | 3,410 | 3,415 | 147,400 | 853.75 |
| 2010-01-25 | 3,475 | 3,475 | 3,415 | 3,425 | 142,200 | 856.25 |
| 2010-01-22 | 3,505 | 3,515 | 3,440 | 3,475 | 204,400 | 868.75 |
| 2010-01-21 | 3,485 | 3,540 | 3,485 | 3,540 | 182,600 | 885 |
| 2010-01-20 | 3,515 | 3,515 | 3,480 | 3,485 | 91,200 | 871.25 |
| 2010-01-19 | 3,510 | 3,515 | 3,485 | 3,505 | 74,200 | 876.25 |
| 2010-01-18 | 3,550 | 3,555 | 3,500 | 3,515 | 151,500 | 878.75 |
| 2010-01-15 | 3,550 | 3,550 | 3,520 | 3,550 | 138,400 | 887.50 |
| 2010-01-14 | 3,575 | 3,575 | 3,535 | 3,550 | 91,100 | 887.50 |
| 2010-01-13 | 3,530 | 3,565 | 3,525 | 3,530 | 79,400 | 882.50 |
| 2010-01-12 | 3,560 | 3,580 | 3,520 | 3,530 | 151,600 | 882.50 |
| 2010-01-08 | 3,565 | 3,590 | 3,525 | 3,555 | 207,500 | 888.75 |
| 2010-01-07 | 3,555 | 3,565 | 3,540 | 3,540 | 74,900 | 885 |
| 2010-01-06 | 3,560 | 3,585 | 3,550 | 3,585 | 150,700 | 896.25 |
| 2010-01-05 | 3,565 | 3,575 | 3,515 | 3,520 | 86,400 | 880 |
| 2010-01-04 | 3,505 | 3,555 | 3,505 | 3,515 | 51,700 | 878.75 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株
