2594 キーコーヒー(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 | 1,454 | 1,464 | 1,453 | 1,453 | 10,400 | 1,453 |
| 2010-12-29 | 1,452 | 1,463 | 1,452 | 1,461 | 9,100 | 1,461 |
| 2010-12-28 | 1,452 | 1,460 | 1,450 | 1,456 | 6,900 | 1,456 |
| 2010-12-27 | 1,450 | 1,469 | 1,449 | 1,454 | 17,400 | 1,454 |
| 2010-12-24 | 1,451 | 1,455 | 1,450 | 1,452 | 14,100 | 1,452 |
| 2010-12-22 | 1,482 | 1,482 | 1,454 | 1,458 | 20,600 | 1,458 |
| 2010-12-21 | 1,477 | 1,488 | 1,477 | 1,479 | 14,900 | 1,479 |
| 2010-12-20 | 1,479 | 1,485 | 1,476 | 1,477 | 16,000 | 1,477 |
| 2010-12-17 | 1,485 | 1,492 | 1,480 | 1,487 | 22,800 | 1,487 |
| 2010-12-16 | 1,491 | 1,491 | 1,485 | 1,487 | 14,700 | 1,487 |
| 2010-12-15 | 1,490 | 1,494 | 1,487 | 1,491 | 13,400 | 1,491 |
| 2010-12-14 | 1,487 | 1,490 | 1,486 | 1,490 | 13,600 | 1,490 |
| 2010-12-13 | 1,475 | 1,480 | 1,470 | 1,480 | 12,900 | 1,480 |
| 2010-12-10 | 1,472 | 1,476 | 1,466 | 1,466 | 48,400 | 1,466 |
| 2010-12-09 | 1,467 | 1,469 | 1,464 | 1,466 | 9,600 | 1,466 |
| 2010-12-08 | 1,458 | 1,472 | 1,450 | 1,465 | 24,300 | 1,465 |
| 2010-12-07 | 1,459 | 1,466 | 1,454 | 1,457 | 21,300 | 1,457 |
| 2010-12-06 | 1,453 | 1,462 | 1,453 | 1,456 | 15,900 | 1,456 |
| 2010-12-03 | 1,449 | 1,455 | 1,447 | 1,449 | 14,400 | 1,449 |
| 2010-12-02 | 1,450 | 1,450 | 1,434 | 1,434 | 18,700 | 1,434 |
| 2010-12-01 | 1,428 | 1,442 | 1,424 | 1,431 | 13,600 | 1,431 |
| 2010-11-30 | 1,432 | 1,446 | 1,430 | 1,431 | 16,100 | 1,431 |
| 2010-11-29 | 1,438 | 1,445 | 1,432 | 1,432 | 19,600 | 1,432 |
| 2010-11-26 | 1,412 | 1,430 | 1,412 | 1,416 | 9,700 | 1,416 |
| 2010-11-25 | 1,416 | 1,420 | 1,414 | 1,414 | 12,800 | 1,414 |
| 2010-11-24 | 1,416 | 1,434 | 1,411 | 1,420 | 12,100 | 1,420 |
| 2010-11-22 | 1,438 | 1,438 | 1,425 | 1,427 | 8,300 | 1,427 |
| 2010-11-19 | 1,416 | 1,435 | 1,416 | 1,431 | 13,900 | 1,431 |
| 2010-11-18 | 1,405 | 1,421 | 1,401 | 1,414 | 19,100 | 1,414 |
| 2010-11-17 | 1,382 | 1,405 | 1,382 | 1,399 | 11,700 | 1,399 |
| 2010-11-16 | 1,389 | 1,393 | 1,382 | 1,385 | 12,900 | 1,385 |
| 2010-11-15 | 1,392 | 1,392 | 1,385 | 1,385 | 13,100 | 1,385 |
| 2010-11-12 | 1,393 | 1,393 | 1,385 | 1,385 | 15,000 | 1,385 |
| 2010-11-11 | 1,395 | 1,399 | 1,378 | 1,390 | 29,700 | 1,390 |
| 2010-11-10 | 1,386 | 1,408 | 1,386 | 1,387 | 23,800 | 1,387 |
| 2010-11-09 | 1,401 | 1,410 | 1,388 | 1,389 | 20,500 | 1,389 |
| 2010-11-08 | 1,401 | 1,408 | 1,395 | 1,407 | 15,400 | 1,407 |
| 2010-11-05 | 1,395 | 1,422 | 1,395 | 1,397 | 28,200 | 1,397 |
| 2010-11-04 | 1,349 | 1,386 | 1,339 | 1,369 | 27,200 | 1,369 |
| 2010-11-02 | 1,351 | 1,356 | 1,342 | 1,347 | 14,500 | 1,347 |
| 2010-11-01 | 1,373 | 1,375 | 1,350 | 1,350 | 21,400 | 1,350 |
| 2010-10-29 | 1,382 | 1,382 | 1,366 | 1,376 | 21,800 | 1,376 |
| 2010-10-28 | 1,387 | 1,387 | 1,375 | 1,382 | 33,900 | 1,382 |
| 2010-10-27 | 1,396 | 1,399 | 1,387 | 1,388 | 15,900 | 1,388 |
| 2010-10-26 | 1,420 | 1,429 | 1,390 | 1,396 | 16,800 | 1,396 |
| 2010-10-25 | 1,388 | 1,401 | 1,388 | 1,391 | 26,400 | 1,391 |
| 2010-10-22 | 1,399 | 1,399 | 1,386 | 1,388 | 26,800 | 1,388 |
| 2010-10-21 | 1,416 | 1,416 | 1,395 | 1,396 | 43,100 | 1,396 |
| 2010-10-20 | 1,439 | 1,440 | 1,412 | 1,416 | 35,800 | 1,416 |
| 2010-10-19 | 1,450 | 1,451 | 1,441 | 1,441 | 16,500 | 1,441 |
| 2010-10-18 | 1,433 | 1,452 | 1,433 | 1,445 | 14,800 | 1,445 |
| 2010-10-15 | 1,460 | 1,461 | 1,422 | 1,424 | 40,700 | 1,424 |
| 2010-10-14 | 1,481 | 1,484 | 1,455 | 1,466 | 33,200 | 1,466 |
| 2010-10-13 | 1,500 | 1,501 | 1,478 | 1,478 | 38,900 | 1,478 |
| 2010-10-12 | 1,543 | 1,543 | 1,496 | 1,498 | 26,700 | 1,498 |
| 2010-10-08 | 1,529 | 1,545 | 1,529 | 1,534 | 44,300 | 1,534 |
| 2010-10-07 | 1,507 | 1,517 | 1,507 | 1,514 | 11,800 | 1,514 |
| 2010-10-06 | 1,519 | 1,519 | 1,496 | 1,504 | 16,900 | 1,504 |
| 2010-10-05 | 1,506 | 1,516 | 1,499 | 1,512 | 25,400 | 1,512 |
| 2010-10-04 | 1,518 | 1,518 | 1,509 | 1,510 | 15,300 | 1,510 |
| 2010-10-01 | 1,520 | 1,523 | 1,511 | 1,517 | 13,500 | 1,517 |
| 2010-09-30 | 1,544 | 1,547 | 1,518 | 1,518 | 16,600 | 1,518 |
| 2010-09-29 | 1,534 | 1,546 | 1,532 | 1,546 | 17,300 | 1,546 |
| 2010-09-28 | 1,534 | 1,537 | 1,530 | 1,537 | 40,100 | 1,537 |
| 2010-09-27 | 1,549 | 1,557 | 1,545 | 1,557 | 97,400 | 1,557 |
| 2010-09-24 | 1,552 | 1,554 | 1,549 | 1,549 | 38,200 | 1,549 |
| 2010-09-22 | 1,555 | 1,557 | 1,552 | 1,552 | 13,800 | 1,552 |
| 2010-09-21 | 1,560 | 1,563 | 1,555 | 1,555 | 14,000 | 1,555 |
| 2010-09-17 | 1,558 | 1,562 | 1,555 | 1,557 | 16,800 | 1,557 |
| 2010-09-16 | 1,558 | 1,558 | 1,551 | 1,554 | 9,300 | 1,554 |
| 2010-09-15 | 1,550 | 1,560 | 1,548 | 1,554 | 21,100 | 1,554 |
| 2010-09-14 | 1,551 | 1,554 | 1,547 | 1,549 | 8,900 | 1,549 |
| 2010-09-13 | 1,549 | 1,552 | 1,547 | 1,551 | 8,900 | 1,551 |
| 2010-09-10 | 1,546 | 1,553 | 1,538 | 1,547 | 37,700 | 1,547 |
| 2010-09-09 | 1,546 | 1,550 | 1,542 | 1,549 | 11,400 | 1,549 |
| 2010-09-08 | 1,549 | 1,550 | 1,538 | 1,546 | 15,200 | 1,546 |
| 2010-09-07 | 1,553 | 1,555 | 1,551 | 1,555 | 13,300 | 1,555 |
| 2010-09-06 | 1,559 | 1,562 | 1,554 | 1,559 | 16,400 | 1,559 |
| 2010-09-03 | 1,549 | 1,561 | 1,549 | 1,559 | 10,200 | 1,559 |
| 2010-09-02 | 1,555 | 1,561 | 1,549 | 1,560 | 14,200 | 1,560 |
| 2010-09-01 | 1,536 | 1,546 | 1,532 | 1,543 | 21,100 | 1,543 |
| 2010-08-31 | 1,553 | 1,556 | 1,536 | 1,536 | 17,400 | 1,536 |
| 2010-08-30 | 1,554 | 1,566 | 1,553 | 1,559 | 19,100 | 1,559 |
| 2010-08-27 | 1,544 | 1,554 | 1,544 | 1,554 | 21,000 | 1,554 |
| 2010-08-26 | 1,545 | 1,547 | 1,540 | 1,546 | 14,100 | 1,546 |
| 2010-08-25 | 1,539 | 1,548 | 1,539 | 1,544 | 12,300 | 1,544 |
| 2010-08-24 | 1,535 | 1,540 | 1,533 | 1,539 | 9,000 | 1,539 |
| 2010-08-23 | 1,537 | 1,540 | 1,537 | 1,538 | 7,500 | 1,538 |
| 2010-08-20 | 1,549 | 1,549 | 1,536 | 1,536 | 14,800 | 1,536 |
| 2010-08-19 | 1,534 | 1,550 | 1,534 | 1,549 | 7,800 | 1,549 |
| 2010-08-18 | 1,548 | 1,554 | 1,542 | 1,545 | 17,400 | 1,545 |
| 2010-08-17 | 1,531 | 1,550 | 1,531 | 1,550 | 7,700 | 1,550 |
| 2010-08-16 | 1,534 | 1,544 | 1,534 | 1,542 | 6,100 | 1,542 |
| 2010-08-13 | 1,535 | 1,536 | 1,532 | 1,535 | 7,200 | 1,535 |
| 2010-08-12 | 1,521 | 1,535 | 1,521 | 1,533 | 9,500 | 1,533 |
| 2010-08-11 | 1,541 | 1,541 | 1,528 | 1,528 | 16,400 | 1,528 |
| 2010-08-10 | 1,543 | 1,545 | 1,538 | 1,539 | 7,000 | 1,539 |
| 2010-08-09 | 1,543 | 1,547 | 1,540 | 1,547 | 6,800 | 1,547 |
| 2010-08-06 | 1,538 | 1,546 | 1,532 | 1,546 | 10,500 | 1,546 |
| 2010-08-05 | 1,531 | 1,538 | 1,529 | 1,538 | 13,400 | 1,538 |
| 2010-08-04 | 1,538 | 1,538 | 1,520 | 1,529 | 11,000 | 1,529 |
| 2010-08-03 | 1,537 | 1,539 | 1,530 | 1,539 | 6,900 | 1,539 |
| 2010-08-02 | 1,536 | 1,537 | 1,520 | 1,528 | 9,500 | 1,528 |
| 2010-07-30 | 1,532 | 1,542 | 1,526 | 1,527 | 15,800 | 1,527 |
| 2010-07-29 | 1,539 | 1,543 | 1,536 | 1,536 | 10,200 | 1,536 |
| 2010-07-28 | 1,537 | 1,544 | 1,530 | 1,540 | 12,400 | 1,540 |
| 2010-07-27 | 1,535 | 1,537 | 1,530 | 1,530 | 6,400 | 1,530 |
| 2010-07-26 | 1,537 | 1,539 | 1,530 | 1,532 | 7,700 | 1,532 |
| 2010-07-23 | 1,528 | 1,540 | 1,516 | 1,535 | 13,400 | 1,535 |
| 2010-07-22 | 1,524 | 1,529 | 1,512 | 1,521 | 13,100 | 1,521 |
| 2010-07-21 | 1,535 | 1,539 | 1,520 | 1,531 | 12,600 | 1,531 |
| 2010-07-20 | 1,525 | 1,539 | 1,520 | 1,534 | 10,700 | 1,534 |
| 2010-07-16 | 1,534 | 1,538 | 1,530 | 1,531 | 10,100 | 1,531 |
| 2010-07-15 | 1,540 | 1,541 | 1,534 | 1,534 | 7,100 | 1,534 |
| 2010-07-14 | 1,545 | 1,551 | 1,540 | 1,543 | 7,000 | 1,543 |
| 2010-07-13 | 1,545 | 1,545 | 1,530 | 1,530 | 11,400 | 1,530 |
| 2010-07-12 | 1,548 | 1,550 | 1,543 | 1,543 | 9,600 | 1,543 |
| 2010-07-09 | 1,558 | 1,558 | 1,542 | 1,542 | 22,400 | 1,542 |
| 2010-07-08 | 1,553 | 1,560 | 1,547 | 1,557 | 16,800 | 1,557 |
| 2010-07-07 | 1,546 | 1,547 | 1,539 | 1,542 | 8,400 | 1,542 |
| 2010-07-06 | 1,550 | 1,555 | 1,542 | 1,550 | 10,900 | 1,550 |
| 2010-07-05 | 1,531 | 1,555 | 1,531 | 1,552 | 14,000 | 1,552 |
| 2010-07-02 | 1,536 | 1,541 | 1,530 | 1,530 | 7,300 | 1,530 |
| 2010-07-01 | 1,555 | 1,555 | 1,535 | 1,536 | 15,000 | 1,536 |
| 2010-06-30 | 1,530 | 1,555 | 1,530 | 1,552 | 15,100 | 1,552 |
| 2010-06-29 | 1,550 | 1,552 | 1,538 | 1,539 | 6,700 | 1,539 |
| 2010-06-28 | 1,548 | 1,552 | 1,545 | 1,550 | 12,100 | 1,550 |
| 2010-06-25 | 1,538 | 1,549 | 1,538 | 1,545 | 8,600 | 1,545 |
| 2010-06-24 | 1,517 | 1,543 | 1,515 | 1,538 | 10,600 | 1,538 |
| 2010-06-23 | 1,540 | 1,549 | 1,530 | 1,537 | 13,500 | 1,537 |
| 2010-06-22 | 1,545 | 1,552 | 1,537 | 1,552 | 16,500 | 1,552 |
| 2010-06-21 | 1,543 | 1,552 | 1,543 | 1,552 | 7,700 | 1,552 |
| 2010-06-18 | 1,552 | 1,552 | 1,543 | 1,551 | 9,200 | 1,551 |
| 2010-06-17 | 1,554 | 1,555 | 1,547 | 1,552 | 9,500 | 1,552 |
| 2010-06-16 | 1,543 | 1,555 | 1,540 | 1,554 | 15,100 | 1,554 |
| 2010-06-15 | 1,550 | 1,553 | 1,539 | 1,541 | 11,800 | 1,541 |
| 2010-06-14 | 1,554 | 1,558 | 1,545 | 1,556 | 11,300 | 1,556 |
| 2010-06-11 | 1,549 | 1,554 | 1,533 | 1,551 | 33,800 | 1,551 |
| 2010-06-10 | 1,549 | 1,549 | 1,534 | 1,545 | 11,600 | 1,545 |
| 2010-06-09 | 1,548 | 1,548 | 1,538 | 1,544 | 12,300 | 1,544 |
| 2010-06-08 | 1,517 | 1,546 | 1,515 | 1,544 | 9,700 | 1,544 |
| 2010-06-07 | 1,530 | 1,536 | 1,518 | 1,519 | 12,500 | 1,519 |
| 2010-06-04 | 1,528 | 1,543 | 1,528 | 1,542 | 7,400 | 1,542 |
| 2010-06-03 | 1,514 | 1,537 | 1,514 | 1,528 | 17,100 | 1,528 |
| 2010-06-02 | 1,518 | 1,518 | 1,509 | 1,513 | 14,400 | 1,513 |
| 2010-06-01 | 1,510 | 1,518 | 1,507 | 1,518 | 10,200 | 1,518 |
| 2010-05-31 | 1,501 | 1,518 | 1,501 | 1,512 | 13,900 | 1,512 |
| 2010-05-28 | 1,507 | 1,513 | 1,500 | 1,500 | 27,100 | 1,500 |
| 2010-05-27 | 1,501 | 1,512 | 1,500 | 1,502 | 30,500 | 1,502 |
| 2010-05-26 | 1,503 | 1,512 | 1,501 | 1,501 | 27,700 | 1,501 |
| 2010-05-25 | 1,514 | 1,514 | 1,504 | 1,507 | 25,200 | 1,507 |
| 2010-05-24 | 1,506 | 1,513 | 1,502 | 1,504 | 18,900 | 1,504 |
| 2010-05-21 | 1,518 | 1,519 | 1,505 | 1,506 | 28,000 | 1,506 |
| 2010-05-20 | 1,527 | 1,540 | 1,521 | 1,522 | 24,200 | 1,522 |
| 2010-05-19 | 1,530 | 1,534 | 1,526 | 1,528 | 19,800 | 1,528 |
| 2010-05-18 | 1,535 | 1,540 | 1,533 | 1,534 | 20,500 | 1,534 |
| 2010-05-17 | 1,552 | 1,561 | 1,545 | 1,546 | 22,800 | 1,546 |
| 2010-05-14 | 1,556 | 1,560 | 1,551 | 1,551 | 12,500 | 1,551 |
| 2010-05-13 | 1,549 | 1,559 | 1,549 | 1,556 | 11,100 | 1,556 |
| 2010-05-12 | 1,543 | 1,557 | 1,543 | 1,549 | 8,900 | 1,549 |
| 2010-05-11 | 1,551 | 1,552 | 1,542 | 1,542 | 17,900 | 1,542 |
| 2010-05-10 | 1,544 | 1,547 | 1,535 | 1,547 | 21,900 | 1,547 |
| 2010-05-07 | 1,547 | 1,558 | 1,536 | 1,544 | 28,200 | 1,544 |
| 2010-05-06 | 1,564 | 1,565 | 1,550 | 1,550 | 27,100 | 1,550 |
| 2010-04-30 | 1,567 | 1,571 | 1,564 | 1,565 | 12,700 | 1,565 |
| 2010-04-28 | 1,567 | 1,572 | 1,558 | 1,559 | 29,100 | 1,559 |
| 2010-04-27 | 1,576 | 1,578 | 1,568 | 1,572 | 16,600 | 1,572 |
| 2010-04-26 | 1,565 | 1,580 | 1,565 | 1,567 | 26,000 | 1,567 |
| 2010-04-23 | 1,563 | 1,571 | 1,563 | 1,570 | 12,600 | 1,570 |
| 2010-04-22 | 1,573 | 1,573 | 1,563 | 1,563 | 23,200 | 1,563 |
| 2010-04-21 | 1,574 | 1,579 | 1,571 | 1,572 | 12,200 | 1,572 |
| 2010-04-20 | 1,568 | 1,572 | 1,566 | 1,569 | 8,100 | 1,569 |
| 2010-04-19 | 1,573 | 1,580 | 1,567 | 1,567 | 13,400 | 1,567 |
| 2010-04-16 | 1,577 | 1,584 | 1,575 | 1,575 | 10,900 | 1,575 |
| 2010-04-15 | 1,589 | 1,589 | 1,583 | 1,583 | 7,400 | 1,583 |
| 2010-04-14 | 1,580 | 1,591 | 1,580 | 1,584 | 15,200 | 1,584 |
| 2010-04-13 | 1,591 | 1,591 | 1,580 | 1,580 | 12,100 | 1,580 |
| 2010-04-12 | 1,590 | 1,593 | 1,585 | 1,585 | 15,100 | 1,585 |
| 2010-04-09 | 1,582 | 1,587 | 1,581 | 1,585 | 10,200 | 1,585 |
| 2010-04-08 | 1,585 | 1,590 | 1,581 | 1,581 | 12,400 | 1,581 |
| 2010-04-07 | 1,586 | 1,590 | 1,584 | 1,588 | 12,100 | 1,588 |
| 2010-04-06 | 1,589 | 1,589 | 1,583 | 1,583 | 13,100 | 1,583 |
| 2010-04-05 | 1,588 | 1,588 | 1,584 | 1,588 | 16,600 | 1,588 |
| 2010-04-02 | 1,589 | 1,591 | 1,583 | 1,585 | 12,200 | 1,585 |
| 2010-04-01 | 1,590 | 1,593 | 1,582 | 1,589 | 24,600 | 1,589 |
| 2010-03-31 | 1,582 | 1,594 | 1,582 | 1,589 | 25,000 | 1,589 |
| 2010-03-30 | 1,583 | 1,585 | 1,582 | 1,583 | 23,800 | 1,583 |
| 2010-03-29 | 1,588 | 1,594 | 1,585 | 1,586 | 35,000 | 1,586 |
| 2010-03-26 | 1,616 | 1,618 | 1,609 | 1,616 | 62,100 | 1,616 |
| 2010-03-25 | 1,616 | 1,619 | 1,614 | 1,615 | 25,400 | 1,615 |
| 2010-03-24 | 1,611 | 1,618 | 1,611 | 1,618 | 20,800 | 1,618 |
| 2010-03-23 | 1,612 | 1,615 | 1,610 | 1,614 | 16,800 | 1,614 |
| 2010-03-19 | 1,610 | 1,615 | 1,610 | 1,614 | 11,600 | 1,614 |
| 2010-03-18 | 1,614 | 1,614 | 1,607 | 1,611 | 10,800 | 1,611 |
| 2010-03-17 | 1,614 | 1,616 | 1,610 | 1,613 | 12,200 | 1,613 |
| 2010-03-16 | 1,610 | 1,616 | 1,609 | 1,609 | 10,000 | 1,609 |
| 2010-03-15 | 1,604 | 1,617 | 1,603 | 1,613 | 20,500 | 1,613 |
| 2010-03-12 | 1,610 | 1,610 | 1,601 | 1,609 | 27,000 | 1,609 |
| 2010-03-11 | 1,607 | 1,608 | 1,601 | 1,605 | 10,300 | 1,605 |
| 2010-03-10 | 1,610 | 1,610 | 1,601 | 1,602 | 13,000 | 1,602 |
| 2010-03-09 | 1,607 | 1,608 | 1,602 | 1,605 | 18,800 | 1,605 |
| 2010-03-08 | 1,597 | 1,607 | 1,597 | 1,605 | 24,800 | 1,605 |
| 2010-03-05 | 1,587 | 1,599 | 1,587 | 1,596 | 17,600 | 1,596 |
| 2010-03-04 | 1,585 | 1,585 | 1,579 | 1,579 | 7,500 | 1,579 |
| 2010-03-03 | 1,580 | 1,584 | 1,577 | 1,582 | 9,900 | 1,582 |
| 2010-03-02 | 1,579 | 1,580 | 1,576 | 1,579 | 13,800 | 1,579 |
| 2010-03-01 | 1,572 | 1,578 | 1,570 | 1,577 | 9,200 | 1,577 |
| 2010-02-26 | 1,570 | 1,579 | 1,570 | 1,570 | 14,900 | 1,570 |
| 2010-02-25 | 1,575 | 1,579 | 1,569 | 1,570 | 11,200 | 1,570 |
| 2010-02-24 | 1,563 | 1,576 | 1,563 | 1,570 | 19,000 | 1,570 |
| 2010-02-23 | 1,585 | 1,585 | 1,574 | 1,580 | 8,400 | 1,580 |
| 2010-02-22 | 1,578 | 1,588 | 1,568 | 1,579 | 22,500 | 1,579 |
| 2010-02-19 | 1,577 | 1,582 | 1,568 | 1,568 | 12,000 | 1,568 |
| 2010-02-18 | 1,583 | 1,583 | 1,570 | 1,578 | 9,300 | 1,578 |
| 2010-02-17 | 1,575 | 1,582 | 1,573 | 1,580 | 9,300 | 1,580 |
| 2010-02-16 | 1,564 | 1,572 | 1,561 | 1,565 | 5,900 | 1,565 |
| 2010-02-15 | 1,580 | 1,580 | 1,561 | 1,563 | 9,200 | 1,563 |
| 2010-02-12 | 1,557 | 1,570 | 1,557 | 1,564 | 16,100 | 1,564 |
| 2010-02-10 | 1,576 | 1,577 | 1,560 | 1,564 | 9,500 | 1,564 |
| 2010-02-09 | 1,572 | 1,573 | 1,554 | 1,558 | 21,600 | 1,558 |
| 2010-02-08 | 1,581 | 1,583 | 1,572 | 1,572 | 22,500 | 1,572 |
| 2010-02-05 | 1,586 | 1,590 | 1,580 | 1,585 | 12,800 | 1,585 |
| 2010-02-04 | 1,589 | 1,592 | 1,582 | 1,591 | 8,800 | 1,591 |
| 2010-02-03 | 1,590 | 1,595 | 1,584 | 1,585 | 11,600 | 1,585 |
| 2010-02-02 | 1,582 | 1,588 | 1,576 | 1,587 | 10,400 | 1,587 |
| 2010-02-01 | 1,571 | 1,594 | 1,570 | 1,590 | 17,900 | 1,590 |
| 2010-01-29 | 1,585 | 1,585 | 1,572 | 1,578 | 13,200 | 1,578 |
| 2010-01-28 | 1,581 | 1,584 | 1,556 | 1,575 | 16,000 | 1,575 |
| 2010-01-27 | 1,584 | 1,589 | 1,580 | 1,580 | 15,900 | 1,580 |
| 2010-01-26 | 1,595 | 1,599 | 1,583 | 1,583 | 15,600 | 1,583 |
| 2010-01-25 | 1,585 | 1,599 | 1,585 | 1,591 | 11,100 | 1,591 |
| 2010-01-22 | 1,590 | 1,593 | 1,585 | 1,590 | 16,000 | 1,590 |
| 2010-01-21 | 1,588 | 1,603 | 1,588 | 1,600 | 19,000 | 1,600 |
| 2010-01-20 | 1,596 | 1,596 | 1,589 | 1,590 | 5,600 | 1,590 |
| 2010-01-19 | 1,597 | 1,598 | 1,594 | 1,596 | 8,200 | 1,596 |
| 2010-01-18 | 1,598 | 1,600 | 1,589 | 1,590 | 13,900 | 1,590 |
| 2010-01-15 | 1,601 | 1,604 | 1,595 | 1,603 | 16,600 | 1,603 |
| 2010-01-14 | 1,609 | 1,609 | 1,602 | 1,608 | 11,700 | 1,608 |
| 2010-01-13 | 1,601 | 1,609 | 1,591 | 1,594 | 14,800 | 1,594 |
| 2010-01-12 | 1,591 | 1,605 | 1,591 | 1,600 | 13,900 | 1,600 |
| 2010-01-08 | 1,588 | 1,604 | 1,588 | 1,597 | 11,000 | 1,597 |
| 2010-01-07 | 1,590 | 1,596 | 1,584 | 1,586 | 8,600 | 1,586 |
| 2010-01-06 | 1,589 | 1,589 | 1,582 | 1,589 | 15,600 | 1,589 |
| 2010-01-05 | 1,600 | 1,600 | 1,583 | 1,583 | 10,600 | 1,583 |
| 2010-01-04 | 1,594 | 1,599 | 1,591 | 1,594 | 6,100 | 1,594 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
