2579 コカ・コーラ ボトラーズジャパンホールディングス(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 | 1,477 | 1,483 | 1,463 | 1,471 | 194,300 | 1,471 |
| 2010-12-29 | 1,484 | 1,488 | 1,470 | 1,484 | 281,000 | 1,484 |
| 2010-12-28 | 1,487 | 1,491 | 1,477 | 1,486 | 260,900 | 1,486 |
| 2010-12-27 | 1,485 | 1,502 | 1,484 | 1,493 | 565,200 | 1,493 |
| 2010-12-24 | 1,507 | 1,507 | 1,495 | 1,500 | 249,100 | 1,500 |
| 2010-12-22 | 1,511 | 1,514 | 1,503 | 1,507 | 333,400 | 1,507 |
| 2010-12-21 | 1,522 | 1,530 | 1,515 | 1,519 | 371,400 | 1,519 |
| 2010-12-20 | 1,533 | 1,544 | 1,523 | 1,523 | 513,900 | 1,523 |
| 2010-12-17 | 1,535 | 1,543 | 1,528 | 1,530 | 377,600 | 1,530 |
| 2010-12-16 | 1,510 | 1,536 | 1,506 | 1,527 | 447,400 | 1,527 |
| 2010-12-15 | 1,493 | 1,521 | 1,489 | 1,516 | 563,000 | 1,516 |
| 2010-12-14 | 1,495 | 1,505 | 1,484 | 1,492 | 469,200 | 1,492 |
| 2010-12-13 | 1,450 | 1,490 | 1,447 | 1,489 | 465,800 | 1,489 |
| 2010-12-10 | 1,462 | 1,477 | 1,449 | 1,468 | 483,600 | 1,468 |
| 2010-12-09 | 1,439 | 1,462 | 1,439 | 1,459 | 337,600 | 1,459 |
| 2010-12-08 | 1,435 | 1,458 | 1,434 | 1,451 | 386,100 | 1,451 |
| 2010-12-07 | 1,414 | 1,437 | 1,414 | 1,434 | 404,600 | 1,434 |
| 2010-12-06 | 1,404 | 1,425 | 1,400 | 1,418 | 338,600 | 1,418 |
| 2010-12-03 | 1,432 | 1,433 | 1,392 | 1,395 | 533,600 | 1,395 |
| 2010-12-02 | 1,422 | 1,433 | 1,410 | 1,414 | 430,600 | 1,414 |
| 2010-12-01 | 1,405 | 1,420 | 1,392 | 1,416 | 538,900 | 1,416 |
| 2010-11-30 | 1,400 | 1,407 | 1,391 | 1,394 | 386,800 | 1,394 |
| 2010-11-29 | 1,386 | 1,404 | 1,383 | 1,400 | 269,200 | 1,400 |
| 2010-11-26 | 1,381 | 1,392 | 1,380 | 1,380 | 117,600 | 1,380 |
| 2010-11-25 | 1,393 | 1,405 | 1,384 | 1,387 | 200,000 | 1,387 |
| 2010-11-24 | 1,406 | 1,409 | 1,388 | 1,389 | 378,700 | 1,389 |
| 2010-11-22 | 1,407 | 1,418 | 1,405 | 1,412 | 154,800 | 1,412 |
| 2010-11-19 | 1,411 | 1,417 | 1,396 | 1,406 | 344,900 | 1,406 |
| 2010-11-18 | 1,385 | 1,397 | 1,376 | 1,395 | 409,400 | 1,395 |
| 2010-11-17 | 1,360 | 1,383 | 1,358 | 1,380 | 278,100 | 1,380 |
| 2010-11-16 | 1,377 | 1,388 | 1,359 | 1,371 | 315,500 | 1,371 |
| 2010-11-15 | 1,378 | 1,400 | 1,372 | 1,381 | 260,800 | 1,381 |
| 2010-11-12 | 1,375 | 1,407 | 1,375 | 1,389 | 523,400 | 1,389 |
| 2010-11-11 | 1,362 | 1,384 | 1,353 | 1,382 | 286,700 | 1,382 |
| 2010-11-10 | 1,346 | 1,367 | 1,342 | 1,364 | 244,000 | 1,364 |
| 2010-11-09 | 1,359 | 1,363 | 1,343 | 1,350 | 246,500 | 1,350 |
| 2010-11-08 | 1,359 | 1,363 | 1,336 | 1,357 | 216,900 | 1,357 |
| 2010-11-05 | 1,350 | 1,383 | 1,349 | 1,360 | 505,900 | 1,360 |
| 2010-11-04 | 1,294 | 1,346 | 1,288 | 1,345 | 717,700 | 1,345 |
| 2010-11-02 | 1,273 | 1,285 | 1,267 | 1,270 | 495,400 | 1,270 |
| 2010-11-01 | 1,291 | 1,291 | 1,263 | 1,278 | 924,600 | 1,278 |
| 2010-10-29 | 1,230 | 1,238 | 1,208 | 1,231 | 367,800 | 1,231 |
| 2010-10-28 | 1,270 | 1,270 | 1,241 | 1,241 | 390,100 | 1,241 |
| 2010-10-27 | 1,272 | 1,272 | 1,261 | 1,270 | 403,600 | 1,270 |
| 2010-10-26 | 1,259 | 1,267 | 1,259 | 1,264 | 267,700 | 1,264 |
| 2010-10-25 | 1,270 | 1,275 | 1,260 | 1,261 | 238,300 | 1,261 |
| 2010-10-22 | 1,268 | 1,269 | 1,262 | 1,267 | 157,900 | 1,267 |
| 2010-10-21 | 1,269 | 1,270 | 1,258 | 1,266 | 258,300 | 1,266 |
| 2010-10-20 | 1,270 | 1,275 | 1,254 | 1,273 | 315,200 | 1,273 |
| 2010-10-19 | 1,276 | 1,291 | 1,275 | 1,280 | 266,400 | 1,280 |
| 2010-10-18 | 1,260 | 1,280 | 1,260 | 1,271 | 288,500 | 1,271 |
| 2010-10-15 | 1,283 | 1,283 | 1,254 | 1,261 | 429,400 | 1,261 |
| 2010-10-14 | 1,303 | 1,310 | 1,290 | 1,291 | 546,000 | 1,291 |
| 2010-10-13 | 1,316 | 1,318 | 1,297 | 1,302 | 573,700 | 1,302 |
| 2010-10-12 | 1,353 | 1,360 | 1,312 | 1,312 | 813,900 | 1,312 |
| 2010-10-08 | 1,365 | 1,371 | 1,353 | 1,353 | 250,300 | 1,353 |
| 2010-10-07 | 1,370 | 1,382 | 1,367 | 1,372 | 233,700 | 1,372 |
| 2010-10-06 | 1,385 | 1,390 | 1,365 | 1,371 | 382,600 | 1,371 |
| 2010-10-05 | 1,374 | 1,389 | 1,366 | 1,385 | 240,000 | 1,385 |
| 2010-10-04 | 1,400 | 1,403 | 1,380 | 1,380 | 218,800 | 1,380 |
| 2010-10-01 | 1,406 | 1,409 | 1,391 | 1,400 | 167,700 | 1,400 |
| 2010-09-30 | 1,424 | 1,432 | 1,405 | 1,408 | 357,100 | 1,408 |
| 2010-09-29 | 1,427 | 1,433 | 1,418 | 1,428 | 187,100 | 1,428 |
| 2010-09-28 | 1,419 | 1,425 | 1,415 | 1,420 | 174,100 | 1,420 |
| 2010-09-27 | 1,441 | 1,441 | 1,417 | 1,426 | 266,100 | 1,426 |
| 2010-09-24 | 1,451 | 1,458 | 1,440 | 1,440 | 447,600 | 1,440 |
| 2010-09-22 | 1,445 | 1,448 | 1,433 | 1,433 | 215,000 | 1,433 |
| 2010-09-21 | 1,424 | 1,441 | 1,422 | 1,435 | 256,700 | 1,435 |
| 2010-09-17 | 1,421 | 1,430 | 1,419 | 1,424 | 150,200 | 1,424 |
| 2010-09-16 | 1,449 | 1,449 | 1,417 | 1,418 | 316,600 | 1,418 |
| 2010-09-15 | 1,430 | 1,453 | 1,426 | 1,449 | 239,500 | 1,449 |
| 2010-09-14 | 1,445 | 1,445 | 1,424 | 1,430 | 341,400 | 1,430 |
| 2010-09-13 | 1,472 | 1,472 | 1,450 | 1,450 | 239,100 | 1,450 |
| 2010-09-10 | 1,475 | 1,475 | 1,453 | 1,460 | 631,600 | 1,460 |
| 2010-09-09 | 1,448 | 1,453 | 1,438 | 1,445 | 325,400 | 1,445 |
| 2010-09-08 | 1,424 | 1,437 | 1,422 | 1,435 | 499,000 | 1,435 |
| 2010-09-07 | 1,425 | 1,430 | 1,418 | 1,421 | 283,500 | 1,421 |
| 2010-09-06 | 1,429 | 1,433 | 1,415 | 1,429 | 217,600 | 1,429 |
| 2010-09-03 | 1,419 | 1,440 | 1,418 | 1,430 | 241,800 | 1,430 |
| 2010-09-02 | 1,436 | 1,442 | 1,412 | 1,420 | 269,700 | 1,420 |
| 2010-09-01 | 1,432 | 1,436 | 1,418 | 1,428 | 304,500 | 1,428 |
| 2010-08-31 | 1,463 | 1,463 | 1,418 | 1,424 | 358,800 | 1,424 |
| 2010-08-30 | 1,459 | 1,478 | 1,454 | 1,468 | 240,700 | 1,468 |
| 2010-08-27 | 1,430 | 1,456 | 1,430 | 1,453 | 210,800 | 1,453 |
| 2010-08-26 | 1,433 | 1,448 | 1,428 | 1,446 | 204,500 | 1,446 |
| 2010-08-25 | 1,458 | 1,458 | 1,429 | 1,436 | 317,000 | 1,436 |
| 2010-08-24 | 1,470 | 1,470 | 1,455 | 1,458 | 178,600 | 1,458 |
| 2010-08-23 | 1,459 | 1,481 | 1,455 | 1,475 | 192,500 | 1,475 |
| 2010-08-20 | 1,483 | 1,488 | 1,471 | 1,475 | 177,700 | 1,475 |
| 2010-08-19 | 1,502 | 1,505 | 1,488 | 1,498 | 209,400 | 1,498 |
| 2010-08-18 | 1,508 | 1,514 | 1,485 | 1,497 | 212,400 | 1,497 |
| 2010-08-17 | 1,491 | 1,509 | 1,486 | 1,505 | 158,400 | 1,505 |
| 2010-08-16 | 1,500 | 1,510 | 1,495 | 1,509 | 133,500 | 1,509 |
| 2010-08-13 | 1,486 | 1,513 | 1,481 | 1,511 | 282,600 | 1,511 |
| 2010-08-12 | 1,487 | 1,496 | 1,486 | 1,494 | 275,700 | 1,494 |
| 2010-08-11 | 1,520 | 1,520 | 1,495 | 1,503 | 338,400 | 1,503 |
| 2010-08-10 | 1,574 | 1,574 | 1,510 | 1,532 | 639,300 | 1,532 |
| 2010-08-09 | 1,585 | 1,595 | 1,578 | 1,582 | 257,600 | 1,582 |
| 2010-08-06 | 1,562 | 1,609 | 1,561 | 1,602 | 466,300 | 1,602 |
| 2010-08-05 | 1,552 | 1,576 | 1,548 | 1,567 | 292,300 | 1,567 |
| 2010-08-04 | 1,589 | 1,589 | 1,538 | 1,542 | 484,500 | 1,542 |
| 2010-08-03 | 1,566 | 1,587 | 1,560 | 1,586 | 376,400 | 1,586 |
| 2010-08-02 | 1,573 | 1,578 | 1,552 | 1,556 | 320,800 | 1,556 |
| 2010-07-30 | 1,585 | 1,586 | 1,551 | 1,567 | 470,300 | 1,567 |
| 2010-07-29 | 1,561 | 1,601 | 1,556 | 1,586 | 1,047,300 | 1,586 |
| 2010-07-28 | 1,556 | 1,573 | 1,552 | 1,572 | 457,600 | 1,572 |
| 2010-07-27 | 1,543 | 1,577 | 1,536 | 1,547 | 717,000 | 1,547 |
| 2010-07-26 | 1,546 | 1,553 | 1,529 | 1,542 | 207,500 | 1,542 |
| 2010-07-23 | 1,543 | 1,543 | 1,522 | 1,536 | 364,500 | 1,536 |
| 2010-07-22 | 1,538 | 1,540 | 1,523 | 1,528 | 281,300 | 1,528 |
| 2010-07-21 | 1,533 | 1,542 | 1,524 | 1,537 | 264,200 | 1,537 |
| 2010-07-20 | 1,530 | 1,543 | 1,518 | 1,540 | 306,300 | 1,540 |
| 2010-07-16 | 1,495 | 1,558 | 1,486 | 1,538 | 701,100 | 1,538 |
| 2010-07-15 | 1,488 | 1,513 | 1,477 | 1,504 | 381,400 | 1,504 |
| 2010-07-14 | 1,497 | 1,499 | 1,477 | 1,484 | 311,800 | 1,484 |
| 2010-07-13 | 1,504 | 1,504 | 1,491 | 1,496 | 155,900 | 1,496 |
| 2010-07-12 | 1,516 | 1,520 | 1,502 | 1,504 | 153,200 | 1,504 |
| 2010-07-09 | 1,531 | 1,535 | 1,516 | 1,525 | 330,500 | 1,525 |
| 2010-07-08 | 1,479 | 1,523 | 1,475 | 1,523 | 529,400 | 1,523 |
| 2010-07-07 | 1,470 | 1,475 | 1,404 | 1,458 | 227,700 | 1,458 |
| 2010-07-06 | 1,461 | 1,477 | 1,456 | 1,469 | 179,700 | 1,469 |
| 2010-07-05 | 1,456 | 1,474 | 1,443 | 1,473 | 178,700 | 1,473 |
| 2010-07-02 | 1,464 | 1,470 | 1,449 | 1,462 | 248,900 | 1,462 |
| 2010-07-01 | 1,465 | 1,472 | 1,460 | 1,465 | 329,200 | 1,465 |
| 2010-06-30 | 1,471 | 1,474 | 1,464 | 1,469 | 374,400 | 1,469 |
| 2010-06-29 | 1,473 | 1,477 | 1,468 | 1,473 | 286,400 | 1,473 |
| 2010-06-28 | 1,478 | 1,486 | 1,470 | 1,477 | 342,900 | 1,477 |
| 2010-06-25 | 1,478 | 1,494 | 1,473 | 1,485 | 559,600 | 1,485 |
| 2010-06-24 | 1,485 | 1,487 | 1,478 | 1,482 | 218,600 | 1,482 |
| 2010-06-23 | 1,475 | 1,483 | 1,470 | 1,482 | 218,000 | 1,482 |
| 2010-06-22 | 1,477 | 1,478 | 1,470 | 1,478 | 159,800 | 1,478 |
| 2010-06-21 | 1,478 | 1,485 | 1,470 | 1,471 | 247,600 | 1,471 |
| 2010-06-18 | 1,453 | 1,477 | 1,452 | 1,477 | 237,900 | 1,477 |
| 2010-06-17 | 1,451 | 1,460 | 1,450 | 1,451 | 185,300 | 1,451 |
| 2010-06-16 | 1,451 | 1,458 | 1,445 | 1,458 | 241,800 | 1,458 |
| 2010-06-15 | 1,441 | 1,450 | 1,438 | 1,441 | 244,800 | 1,441 |
| 2010-06-14 | 1,454 | 1,458 | 1,438 | 1,438 | 246,900 | 1,438 |
| 2010-06-11 | 1,455 | 1,455 | 1,444 | 1,453 | 235,200 | 1,453 |
| 2010-06-10 | 1,434 | 1,447 | 1,428 | 1,438 | 225,900 | 1,438 |
| 2010-06-09 | 1,413 | 1,434 | 1,390 | 1,425 | 414,600 | 1,425 |
| 2010-06-08 | 1,435 | 1,438 | 1,412 | 1,412 | 419,600 | 1,412 |
| 2010-06-07 | 1,458 | 1,464 | 1,440 | 1,444 | 252,500 | 1,444 |
| 2010-06-04 | 1,470 | 1,474 | 1,463 | 1,473 | 286,300 | 1,473 |
| 2010-06-03 | 1,464 | 1,475 | 1,462 | 1,469 | 228,500 | 1,469 |
| 2010-06-02 | 1,457 | 1,473 | 1,452 | 1,461 | 241,700 | 1,461 |
| 2010-06-01 | 1,465 | 1,473 | 1,456 | 1,471 | 180,300 | 1,471 |
| 2010-05-31 | 1,452 | 1,479 | 1,450 | 1,468 | 228,100 | 1,468 |
| 2010-05-28 | 1,461 | 1,468 | 1,446 | 1,449 | 339,300 | 1,449 |
| 2010-05-27 | 1,454 | 1,457 | 1,439 | 1,456 | 236,900 | 1,456 |
| 2010-05-26 | 1,486 | 1,496 | 1,453 | 1,459 | 343,000 | 1,459 |
| 2010-05-25 | 1,480 | 1,490 | 1,470 | 1,488 | 258,300 | 1,488 |
| 2010-05-24 | 1,510 | 1,517 | 1,501 | 1,505 | 250,800 | 1,505 |
| 2010-05-21 | 1,510 | 1,512 | 1,498 | 1,499 | 262,600 | 1,499 |
| 2010-05-20 | 1,551 | 1,555 | 1,521 | 1,545 | 386,800 | 1,545 |
| 2010-05-19 | 1,575 | 1,576 | 1,552 | 1,572 | 241,400 | 1,572 |
| 2010-05-18 | 1,586 | 1,605 | 1,579 | 1,592 | 231,500 | 1,592 |
| 2010-05-17 | 1,600 | 1,619 | 1,587 | 1,595 | 240,000 | 1,595 |
| 2010-05-14 | 1,610 | 1,630 | 1,608 | 1,628 | 235,500 | 1,628 |
| 2010-05-13 | 1,619 | 1,631 | 1,608 | 1,630 | 217,600 | 1,630 |
| 2010-05-12 | 1,625 | 1,626 | 1,600 | 1,615 | 301,300 | 1,615 |
| 2010-05-11 | 1,621 | 1,625 | 1,608 | 1,614 | 233,500 | 1,614 |
| 2010-05-10 | 1,615 | 1,620 | 1,595 | 1,613 | 359,300 | 1,613 |
| 2010-05-07 | 1,618 | 1,625 | 1,608 | 1,623 | 309,400 | 1,623 |
| 2010-05-06 | 1,659 | 1,668 | 1,639 | 1,668 | 429,500 | 1,668 |
| 2010-04-30 | 1,641 | 1,665 | 1,637 | 1,664 | 322,800 | 1,664 |
| 2010-04-28 | 1,625 | 1,632 | 1,615 | 1,627 | 274,100 | 1,627 |
| 2010-04-27 | 1,640 | 1,650 | 1,634 | 1,646 | 241,800 | 1,646 |
| 2010-04-26 | 1,648 | 1,655 | 1,642 | 1,652 | 222,700 | 1,652 |
| 2010-04-23 | 1,642 | 1,659 | 1,627 | 1,646 | 431,400 | 1,646 |
| 2010-04-22 | 1,613 | 1,623 | 1,602 | 1,622 | 249,200 | 1,622 |
| 2010-04-21 | 1,609 | 1,618 | 1,605 | 1,612 | 302,400 | 1,612 |
| 2010-04-20 | 1,600 | 1,614 | 1,599 | 1,609 | 239,200 | 1,609 |
| 2010-04-19 | 1,608 | 1,610 | 1,585 | 1,597 | 382,200 | 1,597 |
| 2010-04-16 | 1,598 | 1,619 | 1,591 | 1,608 | 326,800 | 1,608 |
| 2010-04-15 | 1,595 | 1,598 | 1,585 | 1,591 | 169,300 | 1,591 |
| 2010-04-14 | 1,586 | 1,595 | 1,578 | 1,580 | 283,000 | 1,580 |
| 2010-04-13 | 1,600 | 1,604 | 1,582 | 1,590 | 252,200 | 1,590 |
| 2010-04-12 | 1,575 | 1,608 | 1,575 | 1,600 | 451,400 | 1,600 |
| 2010-04-09 | 1,556 | 1,571 | 1,556 | 1,570 | 241,400 | 1,570 |
| 2010-04-08 | 1,564 | 1,571 | 1,560 | 1,565 | 220,600 | 1,565 |
| 2010-04-07 | 1,551 | 1,564 | 1,550 | 1,563 | 220,100 | 1,563 |
| 2010-04-06 | 1,516 | 1,542 | 1,516 | 1,541 | 349,600 | 1,541 |
| 2010-04-05 | 1,513 | 1,518 | 1,508 | 1,516 | 232,900 | 1,516 |
| 2010-04-02 | 1,523 | 1,528 | 1,510 | 1,513 | 205,400 | 1,513 |
| 2010-04-01 | 1,524 | 1,528 | 1,519 | 1,522 | 214,200 | 1,522 |
| 2010-03-31 | 1,517 | 1,534 | 1,517 | 1,529 | 188,600 | 1,529 |
| 2010-03-30 | 1,507 | 1,522 | 1,507 | 1,519 | 214,300 | 1,519 |
| 2010-03-29 | 1,493 | 1,528 | 1,489 | 1,511 | 419,500 | 1,511 |
| 2010-03-26 | 1,466 | 1,493 | 1,463 | 1,493 | 239,300 | 1,493 |
| 2010-03-25 | 1,487 | 1,487 | 1,466 | 1,469 | 202,700 | 1,469 |
| 2010-03-24 | 1,483 | 1,487 | 1,477 | 1,480 | 218,400 | 1,480 |
| 2010-03-23 | 1,484 | 1,490 | 1,482 | 1,484 | 146,700 | 1,484 |
| 2010-03-19 | 1,485 | 1,497 | 1,485 | 1,492 | 161,700 | 1,492 |
| 2010-03-18 | 1,488 | 1,493 | 1,482 | 1,484 | 126,100 | 1,484 |
| 2010-03-17 | 1,488 | 1,493 | 1,483 | 1,484 | 202,400 | 1,484 |
| 2010-03-16 | 1,480 | 1,502 | 1,480 | 1,488 | 158,600 | 1,488 |
| 2010-03-15 | 1,489 | 1,494 | 1,482 | 1,487 | 161,600 | 1,487 |
| 2010-03-12 | 1,477 | 1,486 | 1,473 | 1,480 | 175,200 | 1,480 |
| 2010-03-11 | 1,482 | 1,488 | 1,477 | 1,486 | 110,900 | 1,486 |
| 2010-03-10 | 1,488 | 1,492 | 1,479 | 1,483 | 149,900 | 1,483 |
| 2010-03-09 | 1,486 | 1,502 | 1,485 | 1,491 | 136,400 | 1,491 |
| 2010-03-08 | 1,500 | 1,504 | 1,484 | 1,493 | 178,400 | 1,493 |
| 2010-03-05 | 1,473 | 1,495 | 1,471 | 1,493 | 256,400 | 1,493 |
| 2010-03-04 | 1,473 | 1,478 | 1,457 | 1,464 | 168,800 | 1,464 |
| 2010-03-03 | 1,467 | 1,482 | 1,465 | 1,472 | 251,100 | 1,472 |
| 2010-03-02 | 1,456 | 1,464 | 1,446 | 1,463 | 208,800 | 1,463 |
| 2010-03-01 | 1,457 | 1,466 | 1,454 | 1,456 | 175,100 | 1,456 |
| 2010-02-26 | 1,459 | 1,467 | 1,453 | 1,454 | 232,300 | 1,454 |
| 2010-02-25 | 1,466 | 1,470 | 1,451 | 1,453 | 283,800 | 1,453 |
| 2010-02-24 | 1,460 | 1,467 | 1,455 | 1,464 | 303,700 | 1,464 |
| 2010-02-23 | 1,486 | 1,486 | 1,466 | 1,469 | 234,000 | 1,469 |
| 2010-02-22 | 1,473 | 1,490 | 1,466 | 1,485 | 209,400 | 1,485 |
| 2010-02-19 | 1,469 | 1,475 | 1,458 | 1,458 | 174,200 | 1,458 |
| 2010-02-18 | 1,470 | 1,479 | 1,464 | 1,477 | 251,100 | 1,477 |
| 2010-02-17 | 1,473 | 1,480 | 1,463 | 1,477 | 249,000 | 1,477 |
| 2010-02-16 | 1,486 | 1,491 | 1,467 | 1,476 | 199,800 | 1,476 |
| 2010-02-15 | 1,505 | 1,505 | 1,483 | 1,491 | 166,900 | 1,491 |
| 2010-02-12 | 1,496 | 1,508 | 1,495 | 1,503 | 179,700 | 1,503 |
| 2010-02-10 | 1,505 | 1,512 | 1,497 | 1,498 | 203,500 | 1,498 |
| 2010-02-09 | 1,509 | 1,526 | 1,504 | 1,505 | 258,300 | 1,505 |
| 2010-02-08 | 1,510 | 1,525 | 1,504 | 1,514 | 290,300 | 1,514 |
| 2010-02-05 | 1,533 | 1,541 | 1,507 | 1,522 | 286,900 | 1,522 |
| 2010-02-04 | 1,503 | 1,562 | 1,503 | 1,545 | 587,300 | 1,545 |
| 2010-02-03 | 1,506 | 1,520 | 1,499 | 1,519 | 205,300 | 1,519 |
| 2010-02-02 | 1,520 | 1,520 | 1,498 | 1,506 | 263,800 | 1,506 |
| 2010-02-01 | 1,500 | 1,504 | 1,468 | 1,495 | 321,300 | 1,495 |
| 2010-01-29 | 1,516 | 1,522 | 1,500 | 1,505 | 257,200 | 1,505 |
| 2010-01-28 | 1,512 | 1,524 | 1,500 | 1,523 | 336,800 | 1,523 |
| 2010-01-27 | 1,544 | 1,554 | 1,522 | 1,539 | 298,800 | 1,539 |
| 2010-01-26 | 1,561 | 1,568 | 1,541 | 1,543 | 268,700 | 1,543 |
| 2010-01-25 | 1,558 | 1,596 | 1,556 | 1,571 | 281,600 | 1,571 |
| 2010-01-22 | 1,620 | 1,621 | 1,591 | 1,596 | 271,000 | 1,596 |
| 2010-01-21 | 1,602 | 1,627 | 1,601 | 1,624 | 236,900 | 1,624 |
| 2010-01-20 | 1,640 | 1,640 | 1,616 | 1,626 | 141,100 | 1,626 |
| 2010-01-19 | 1,620 | 1,633 | 1,611 | 1,632 | 130,100 | 1,632 |
| 2010-01-18 | 1,633 | 1,640 | 1,617 | 1,626 | 156,000 | 1,626 |
| 2010-01-15 | 1,639 | 1,649 | 1,633 | 1,648 | 190,500 | 1,648 |
| 2010-01-14 | 1,630 | 1,654 | 1,629 | 1,647 | 213,200 | 1,647 |
| 2010-01-13 | 1,630 | 1,652 | 1,629 | 1,634 | 150,200 | 1,634 |
| 2010-01-12 | 1,655 | 1,655 | 1,630 | 1,639 | 177,800 | 1,639 |
| 2010-01-08 | 1,648 | 1,649 | 1,634 | 1,644 | 137,100 | 1,644 |
| 2010-01-07 | 1,637 | 1,648 | 1,630 | 1,638 | 134,800 | 1,638 |
| 2010-01-06 | 1,636 | 1,654 | 1,631 | 1,651 | 210,100 | 1,651 |
| 2010-01-05 | 1,665 | 1,665 | 1,636 | 1,640 | 167,300 | 1,640 |
| 2010-01-04 | 1,635 | 1,653 | 1,632 | 1,644 | 106,400 | 1,644 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
