2653 イオン九州(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 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2010-12-29 | 1,385 | 1,385 | 1,385 | 1,385 | 200 | 1,385 |
| 2010-12-28 | 1,400 | 1,400 | 1,380 | 1,380 | 400 | 1,380 |
| 2010-12-27 | 1,381 | 1,382 | 1,380 | 1,380 | 4,500 | 1,380 |
| 2010-12-24 | 1,365 | 1,381 | 1,363 | 1,381 | 800 | 1,381 |
| 2010-12-22 | 1,367 | 1,380 | 1,367 | 1,380 | 200 | 1,380 |
| 2010-12-21 | 1,376 | 1,380 | 1,366 | 1,366 | 7,700 | 1,366 |
| 2010-12-20 | 1,379 | 1,379 | 1,371 | 1,379 | 5,600 | 1,379 |
| 2010-12-17 | 1,377 | 1,379 | 1,371 | 1,379 | 1,300 | 1,379 |
| 2010-12-16 | 1,379 | 1,379 | 1,375 | 1,378 | 1,800 | 1,378 |
| 2010-12-15 | 1,372 | 1,389 | 1,372 | 1,378 | 900 | 1,378 |
| 2010-12-14 | 1,365 | 1,370 | 1,361 | 1,370 | 9,900 | 1,370 |
| 2010-12-13 | 1,376 | 1,390 | 1,375 | 1,390 | 1,200 | 1,390 |
| 2010-12-10 | 1,381 | 1,390 | 1,377 | 1,377 | 2,800 | 1,377 |
| 2010-12-09 | 1,380 | 1,400 | 1,376 | 1,400 | 5,400 | 1,400 |
| 2010-12-08 | 1,373 | 1,380 | 1,373 | 1,380 | 600 | 1,380 |
| 2010-12-07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2010-12-06 | 1,380 | 1,381 | 1,333 | 1,333 | 2,600 | 1,333 |
| 2010-12-03 | 1,390 | 1,390 | 1,380 | 1,380 | 200 | 1,380 |
| 2010-12-02 | 1,390 | 1,390 | 1,368 | 1,368 | 400 | 1,368 |
| 2010-12-01 | 1,379 | 1,380 | 1,367 | 1,367 | 500 | 1,367 |
| 2010-11-30 | 1,378 | 1,378 | 1,370 | 1,370 | 500 | 1,370 |
| 2010-11-29 | 1,375 | 1,380 | 1,375 | 1,380 | 500 | 1,380 |
| 2010-11-26 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2010-11-25 | 1,395 | 1,395 | 1,365 | 1,380 | 4,500 | 1,380 |
| 2010-11-24 | 1,352 | 1,399 | 1,352 | 1,399 | 1,600 | 1,399 |
| 2010-11-22 | 1,381 | 1,381 | 1,352 | 1,352 | 1,100 | 1,352 |
| 2010-11-19 | 1,400 | 1,411 | 1,381 | 1,381 | 5,500 | 1,381 |
| 2010-11-18 | 1,340 | 1,380 | 1,340 | 1,380 | 3,100 | 1,380 |
| 2010-11-17 | 1,320 | 1,339 | 1,320 | 1,339 | 2,400 | 1,339 |
| 2010-11-16 | 1,318 | 1,321 | 1,318 | 1,320 | 500 | 1,320 |
| 2010-11-15 | 1,286 | 1,300 | 1,286 | 1,300 | 1,300 | 1,300 |
| 2010-11-12 | 1,284 | 1,290 | 1,283 | 1,286 | 900 | 1,286 |
| 2010-11-11 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2010-11-10 | 1,283 | 1,283 | 1,280 | 1,280 | 400 | 1,280 |
| 2010-11-09 | 1,288 | 1,288 | 1,288 | 1,288 | 500 | 1,288 |
| 2010-11-08 | 1,299 | 1,299 | 1,282 | 1,282 | 800 | 1,282 |
| 2010-11-05 | 1,299 | 1,300 | 1,299 | 1,300 | 1,000 | 1,300 |
| 2010-11-04 | 1,280 | 1,281 | 1,280 | 1,281 | 300 | 1,281 |
| 2010-11-02 | 1,256 | 1,280 | 1,256 | 1,280 | 300 | 1,280 |
| 2010-11-01 | 1,255 | 1,255 | 1,255 | 1,255 | 1,800 | 1,255 |
| 2010-10-29 | 1,260 | 1,272 | 1,260 | 1,272 | 1,700 | 1,272 |
| 2010-10-28 | 1,329 | 1,329 | 1,300 | 1,300 | 500 | 1,300 |
| 2010-10-27 | 1,322 | 1,329 | 1,322 | 1,329 | 300 | 1,329 |
| 2010-10-26 | 1,322 | 1,322 | 1,322 | 1,322 | 1,500 | 1,322 |
| 2010-10-25 | 1,322 | 1,330 | 1,322 | 1,322 | 2,900 | 1,322 |
| 2010-10-22 | 1,328 | 1,339 | 1,320 | 1,322 | 1,300 | 1,322 |
| 2010-10-21 | 1,330 | 1,330 | 1,328 | 1,328 | 300 | 1,328 |
| 2010-10-20 | 1,348 | 1,348 | 1,340 | 1,340 | 200 | 1,340 |
| 2010-10-18 | 1,348 | 1,348 | 1,348 | 1,348 | 5,500 | 1,348 |
| 2010-10-15 | 1,310 | 1,350 | 1,310 | 1,348 | 4,200 | 1,348 |
| 2010-10-14 | 1,300 | 1,310 | 1,300 | 1,310 | 600 | 1,310 |
| 2010-10-13 | 1,286 | 1,291 | 1,286 | 1,291 | 400 | 1,291 |
| 2010-10-12 | 1,280 | 1,283 | 1,280 | 1,283 | 300 | 1,283 |
| 2010-10-08 | 1,293 | 1,293 | 1,293 | 1,293 | 200 | 1,293 |
| 2010-10-07 | 1,293 | 1,293 | 1,281 | 1,281 | 400 | 1,281 |
| 2010-10-06 | 1,294 | 1,294 | 1,294 | 1,294 | 200 | 1,294 |
| 2010-10-05 | 1,271 | 1,271 | 1,271 | 1,271 | 200 | 1,271 |
| 2010-10-04 | 1,319 | 1,319 | 1,265 | 1,265 | 900 | 1,265 |
| 2010-10-01 | 1,320 | 1,320 | 1,319 | 1,319 | 500 | 1,319 |
| 2010-09-30 | 1,319 | 1,319 | 1,319 | 1,319 | 400 | 1,319 |
| 2010-09-29 | 1,319 | 1,319 | 1,319 | 1,319 | 300 | 1,319 |
| 2010-09-28 | 1,319 | 1,319 | 1,319 | 1,319 | 1,600 | 1,319 |
| 2010-09-27 | 1,319 | 1,320 | 1,319 | 1,319 | 1,400 | 1,319 |
| 2010-09-24 | 1,310 | 1,319 | 1,304 | 1,319 | 500 | 1,319 |
| 2010-09-22 | 1,320 | 1,320 | 1,310 | 1,310 | 200 | 1,310 |
| 2010-09-21 | 1,309 | 1,309 | 1,309 | 1,309 | 5,600 | 1,309 |
| 2010-09-17 | 1,303 | 1,309 | 1,295 | 1,309 | 1,400 | 1,309 |
| 2010-09-16 | 1,300 | 1,305 | 1,300 | 1,305 | 600 | 1,305 |
| 2010-09-15 | 1,299 | 1,300 | 1,289 | 1,300 | 2,900 | 1,300 |
| 2010-09-14 | 1,290 | 1,294 | 1,290 | 1,294 | 200 | 1,294 |
| 2010-09-13 | 1,295 | 1,295 | 1,291 | 1,291 | 300 | 1,291 |
| 2010-09-10 | 1,295 | 1,295 | 1,294 | 1,294 | 400 | 1,294 |
| 2010-09-09 | 1,285 | 1,294 | 1,285 | 1,294 | 400 | 1,294 |
| 2010-09-08 | 1,280 | 1,295 | 1,280 | 1,280 | 800 | 1,280 |
| 2010-09-07 | 1,283 | 1,283 | 1,283 | 1,283 | 700 | 1,283 |
| 2010-09-06 | 1,279 | 1,283 | 1,279 | 1,283 | 800 | 1,283 |
| 2010-09-03 | 1,280 | 1,280 | 1,262 | 1,262 | 900 | 1,262 |
| 2010-09-02 | 1,272 | 1,280 | 1,272 | 1,280 | 300 | 1,280 |
| 2010-09-01 | 1,277 | 1,277 | 1,262 | 1,262 | 300 | 1,262 |
| 2010-08-31 | 1,255 | 1,255 | 1,255 | 1,255 | 200 | 1,255 |
| 2010-08-30 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2010-08-27 | 1,243 | 1,299 | 1,243 | 1,251 | 400 | 1,251 |
| 2010-08-26 | 1,245 | 1,284 | 1,245 | 1,284 | 600 | 1,284 |
| 2010-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,300 | 1,300 |
| 2010-08-24 | 1,278 | 1,300 | 1,250 | 1,300 | 1,200 | 1,300 |
| 2010-08-23 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2010-08-20 | 1,280 | 1,280 | 1,280 | 1,280 | 400 | 1,280 |
| 2010-08-19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2010-08-18 | 1,300 | 1,300 | 1,260 | 1,265 | 5,900 | 1,265 |
| 2010-08-17 | 1,283 | 1,310 | 1,283 | 1,300 | 5,700 | 1,300 |
| 2010-08-16 | 1,280 | 1,280 | 1,276 | 1,276 | 300 | 1,276 |
| 2010-08-13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2010-08-12 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2010-08-11 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2010-08-10 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2010-08-09 | 1,225 | 1,250 | 1,225 | 1,240 | 1,200 | 1,240 |
| 2010-08-06 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2010-08-05 | 1,250 | 1,250 | 1,200 | 1,220 | 1,900 | 1,220 |
| 2010-08-04 | 1,280 | 1,280 | 1,250 | 1,250 | 400 | 1,250 |
| 2010-08-03 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2010-08-02 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2010-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2010-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2010-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 900 | 1,300 |
| 2010-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,400 | 1,300 |
| 2010-07-23 | 1,285 | 1,300 | 1,280 | 1,300 | 1,100 | 1,300 |
| 2010-07-22 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2010-07-21 | 1,289 | 1,289 | 1,288 | 1,288 | 200 | 1,288 |
| 2010-07-20 | 1,292 | 1,292 | 1,276 | 1,276 | 6,800 | 1,276 |
| 2010-07-16 | 1,313 | 1,319 | 1,311 | 1,319 | 1,000 | 1,319 |
| 2010-07-15 | 1,295 | 1,320 | 1,295 | 1,320 | 2,100 | 1,320 |
| 2010-07-14 | 1,320 | 1,320 | 1,291 | 1,300 | 1,600 | 1,300 |
| 2010-07-13 | 1,320 | 1,320 | 1,320 | 1,320 | 12,900 | 1,320 |
| 2010-07-12 | 1,300 | 1,320 | 1,300 | 1,320 | 4,600 | 1,320 |
| 2010-07-09 | 1,271 | 1,300 | 1,271 | 1,300 | 2,300 | 1,300 |
| 2010-07-08 | 1,274 | 1,275 | 1,272 | 1,272 | 700 | 1,272 |
| 2010-07-07 | 1,275 | 1,280 | 1,270 | 1,280 | 1,500 | 1,280 |
| 2010-07-06 | 1,275 | 1,275 | 1,270 | 1,270 | 300 | 1,270 |
| 2010-07-05 | 1,250 | 1,260 | 1,250 | 1,260 | 200 | 1,260 |
| 2010-07-02 | 1,249 | 1,250 | 1,249 | 1,250 | 300 | 1,250 |
| 2010-07-01 | 1,211 | 1,211 | 1,211 | 1,211 | 700 | 1,211 |
| 2010-06-30 | 1,265 | 1,265 | 1,250 | 1,259 | 700 | 1,259 |
| 2010-06-29 | 1,280 | 1,280 | 1,273 | 1,273 | 200 | 1,273 |
| 2010-06-28 | 1,282 | 1,282 | 1,280 | 1,280 | 300 | 1,280 |
| 2010-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,400 | 1,300 |
| 2010-06-24 | 1,279 | 1,300 | 1,279 | 1,300 | 900 | 1,300 |
| 2010-06-23 | 1,255 | 1,279 | 1,255 | 1,279 | 700 | 1,279 |
| 2010-06-22 | 1,257 | 1,257 | 1,255 | 1,255 | 1,000 | 1,255 |
| 2010-06-21 | 1,333 | 1,333 | 1,271 | 1,271 | 4,800 | 1,271 |
| 2010-06-18 | 1,265 | 1,295 | 1,265 | 1,295 | 5,700 | 1,295 |
| 2010-06-17 | 1,240 | 1,265 | 1,240 | 1,265 | 4,100 | 1,265 |
| 2010-06-16 | 1,200 | 1,240 | 1,200 | 1,240 | 2,700 | 1,240 |
| 2010-06-15 | 1,185 | 1,194 | 1,185 | 1,185 | 700 | 1,185 |
| 2010-06-14 | 1,180 | 1,183 | 1,180 | 1,183 | 200 | 1,183 |
| 2010-06-11 | 1,170 | 1,180 | 1,170 | 1,180 | 700 | 1,180 |
| 2010-06-10 | 1,172 | 1,179 | 1,170 | 1,170 | 400 | 1,170 |
| 2010-06-09 | 1,171 | 1,171 | 1,171 | 1,171 | 300 | 1,171 |
| 2010-06-07 | 1,185 | 1,185 | 1,160 | 1,160 | 600 | 1,160 |
| 2010-06-04 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2010-06-03 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2010-06-02 | 1,200 | 1,200 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2010-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2010-05-31 | 1,210 | 1,210 | 1,190 | 1,190 | 300 | 1,190 |
| 2010-05-28 | 1,210 | 1,225 | 1,210 | 1,210 | 2,500 | 1,210 |
| 2010-05-27 | 1,177 | 1,210 | 1,177 | 1,210 | 2,000 | 1,210 |
| 2010-05-26 | 1,175 | 1,176 | 1,175 | 1,176 | 5,600 | 1,176 |
| 2010-05-25 | 1,136 | 1,175 | 1,136 | 1,175 | 3,200 | 1,175 |
| 2010-05-24 | 1,127 | 1,136 | 1,125 | 1,136 | 2,100 | 1,136 |
| 2010-05-21 | 1,135 | 1,135 | 1,126 | 1,126 | 900 | 1,126 |
| 2010-05-20 | 1,121 | 1,140 | 1,121 | 1,140 | 400 | 1,140 |
| 2010-05-19 | 1,152 | 1,152 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2010-05-18 | 1,184 | 1,184 | 1,152 | 1,152 | 9,300 | 1,152 |
| 2010-05-17 | 1,139 | 1,189 | 1,130 | 1,189 | 5,300 | 1,189 |
| 2010-05-14 | 1,120 | 1,134 | 1,119 | 1,134 | 1,700 | 1,134 |
| 2010-05-13 | 1,120 | 1,124 | 1,117 | 1,117 | 700 | 1,117 |
| 2010-05-12 | 1,130 | 1,130 | 1,124 | 1,124 | 800 | 1,124 |
| 2010-05-11 | 1,130 | 1,130 | 1,130 | 1,130 | 600 | 1,130 |
| 2010-05-10 | 1,111 | 1,112 | 1,111 | 1,112 | 300 | 1,112 |
| 2010-05-07 | 1,144 | 1,144 | 1,111 | 1,133 | 2,200 | 1,133 |
| 2010-05-06 | 1,141 | 1,141 | 1,135 | 1,135 | 600 | 1,135 |
| 2010-04-30 | 1,137 | 1,141 | 1,130 | 1,141 | 600 | 1,141 |
| 2010-04-28 | 1,148 | 1,148 | 1,123 | 1,140 | 1,000 | 1,140 |
| 2010-04-27 | 1,146 | 1,150 | 1,122 | 1,123 | 7,500 | 1,123 |
| 2010-04-26 | 1,124 | 1,146 | 1,124 | 1,146 | 6,100 | 1,146 |
| 2010-04-23 | 1,110 | 1,124 | 1,110 | 1,124 | 1,200 | 1,124 |
| 2010-04-22 | 1,113 | 1,118 | 1,110 | 1,118 | 1,100 | 1,118 |
| 2010-04-21 | 1,115 | 1,115 | 1,114 | 1,114 | 1,500 | 1,114 |
| 2010-04-20 | 1,097 | 1,118 | 1,097 | 1,101 | 800 | 1,101 |
| 2010-04-19 | 1,110 | 1,110 | 1,092 | 1,092 | 15,100 | 1,092 |
| 2010-04-16 | 1,111 | 1,154 | 1,109 | 1,120 | 5,900 | 1,120 |
| 2010-04-15 | 1,108 | 1,114 | 1,108 | 1,111 | 1,000 | 1,111 |
| 2010-04-14 | 1,114 | 1,114 | 1,107 | 1,107 | 800 | 1,107 |
| 2010-04-13 | 1,110 | 1,111 | 1,109 | 1,110 | 2,900 | 1,110 |
| 2010-04-12 | 1,107 | 1,112 | 1,107 | 1,112 | 1,700 | 1,112 |
| 2010-04-09 | 1,110 | 1,111 | 1,104 | 1,106 | 1,000 | 1,106 |
| 2010-04-08 | 1,111 | 1,111 | 1,101 | 1,110 | 2,100 | 1,110 |
| 2010-04-07 | 1,118 | 1,118 | 1,100 | 1,102 | 5,500 | 1,102 |
| 2010-04-06 | 1,113 | 1,116 | 1,101 | 1,105 | 1,800 | 1,105 |
| 2010-04-05 | 1,108 | 1,116 | 1,081 | 1,091 | 4,700 | 1,091 |
| 2010-04-02 | 1,117 | 1,117 | 1,107 | 1,107 | 2,800 | 1,107 |
| 2010-04-01 | 1,111 | 1,116 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2010-03-31 | 1,115 | 1,115 | 1,101 | 1,110 | 900 | 1,110 |
| 2010-03-30 | 1,100 | 1,118 | 1,091 | 1,096 | 4,300 | 1,096 |
| 2010-03-29 | 1,100 | 1,100 | 1,087 | 1,100 | 4,800 | 1,100 |
| 2010-03-26 | 1,116 | 1,116 | 1,104 | 1,104 | 300 | 1,104 |
| 2010-03-25 | 1,114 | 1,114 | 1,114 | 1,114 | 5,100 | 1,114 |
| 2010-03-24 | 1,117 | 1,117 | 1,101 | 1,116 | 2,300 | 1,116 |
| 2010-03-23 | 1,137 | 1,137 | 1,117 | 1,117 | 1,500 | 1,117 |
| 2010-03-19 | 1,129 | 1,133 | 1,120 | 1,132 | 3,500 | 1,132 |
| 2010-03-18 | 1,125 | 1,140 | 1,125 | 1,140 | 7,000 | 1,140 |
| 2010-03-17 | 1,126 | 1,149 | 1,123 | 1,149 | 4,900 | 1,149 |
| 2010-03-16 | 1,109 | 1,128 | 1,109 | 1,122 | 1,900 | 1,122 |
| 2010-03-15 | 1,098 | 1,108 | 1,098 | 1,108 | 400 | 1,108 |
| 2010-03-12 | 1,095 | 1,098 | 1,095 | 1,098 | 800 | 1,098 |
| 2010-03-11 | 1,138 | 1,138 | 1,093 | 1,094 | 4,700 | 1,094 |
| 2010-03-10 | 1,123 | 1,124 | 1,118 | 1,121 | 2,100 | 1,121 |
| 2010-03-09 | 1,129 | 1,130 | 1,121 | 1,125 | 1,700 | 1,125 |
| 2010-03-08 | 1,123 | 1,127 | 1,123 | 1,127 | 1,500 | 1,127 |
| 2010-03-05 | 1,130 | 1,130 | 1,119 | 1,122 | 3,000 | 1,122 |
| 2010-03-04 | 1,128 | 1,151 | 1,125 | 1,125 | 2,900 | 1,125 |
| 2010-03-03 | 1,127 | 1,130 | 1,124 | 1,127 | 400 | 1,127 |
| 2010-03-02 | 1,150 | 1,150 | 1,117 | 1,127 | 2,700 | 1,127 |
| 2010-03-01 | 1,169 | 1,169 | 1,151 | 1,155 | 800 | 1,155 |
| 2010-02-26 | 1,170 | 1,170 | 1,160 | 1,160 | 1,900 | 1,160 |
| 2010-02-25 | 1,292 | 1,292 | 1,140 | 1,170 | 14,600 | 1,170 |
| 2010-02-24 | 1,270 | 1,292 | 1,265 | 1,292 | 600 | 1,292 |
| 2010-02-23 | 1,279 | 1,290 | 1,278 | 1,288 | 1,200 | 1,288 |
| 2010-02-22 | 1,282 | 1,290 | 1,277 | 1,277 | 1,000 | 1,277 |
| 2010-02-19 | 1,280 | 1,285 | 1,280 | 1,280 | 700 | 1,280 |
| 2010-02-18 | 1,292 | 1,292 | 1,270 | 1,270 | 6,500 | 1,270 |
| 2010-02-17 | 1,301 | 1,308 | 1,289 | 1,292 | 7,700 | 1,292 |
| 2010-02-16 | 1,323 | 1,329 | 1,320 | 1,329 | 3,900 | 1,329 |
| 2010-02-15 | 1,321 | 1,325 | 1,320 | 1,323 | 3,300 | 1,323 |
| 2010-02-12 | 1,325 | 1,325 | 1,321 | 1,323 | 2,900 | 1,323 |
| 2010-02-10 | 1,325 | 1,325 | 1,321 | 1,325 | 1,100 | 1,325 |
| 2010-02-09 | 1,321 | 1,321 | 1,320 | 1,320 | 800 | 1,320 |
| 2010-02-08 | 1,328 | 1,328 | 1,322 | 1,325 | 900 | 1,325 |
| 2010-02-05 | 1,323 | 1,323 | 1,321 | 1,321 | 1,900 | 1,321 |
| 2010-02-04 | 1,328 | 1,328 | 1,324 | 1,324 | 1,500 | 1,324 |
| 2010-02-03 | 1,325 | 1,330 | 1,325 | 1,325 | 1,200 | 1,325 |
| 2010-02-02 | 1,325 | 1,330 | 1,324 | 1,326 | 500 | 1,326 |
| 2010-02-01 | 1,330 | 1,330 | 1,322 | 1,322 | 1,100 | 1,322 |
| 2010-01-29 | 1,325 | 1,325 | 1,325 | 1,325 | 400 | 1,325 |
| 2010-01-28 | 1,345 | 1,345 | 1,328 | 1,340 | 2,300 | 1,340 |
| 2010-01-27 | 1,350 | 1,350 | 1,340 | 1,340 | 700 | 1,340 |
| 2010-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 1,350 |
| 2010-01-25 | 1,349 | 1,350 | 1,341 | 1,350 | 4,800 | 1,350 |
| 2010-01-22 | 1,339 | 1,350 | 1,338 | 1,349 | 1,500 | 1,349 |
| 2010-01-21 | 1,335 | 1,338 | 1,335 | 1,337 | 400 | 1,337 |
| 2010-01-20 | 1,340 | 1,340 | 1,338 | 1,338 | 200 | 1,338 |
| 2010-01-19 | 1,340 | 1,340 | 1,339 | 1,339 | 300 | 1,339 |
| 2010-01-18 | 1,338 | 1,339 | 1,330 | 1,339 | 6,200 | 1,339 |
| 2010-01-15 | 1,331 | 1,349 | 1,331 | 1,338 | 2,100 | 1,338 |
| 2010-01-14 | 1,320 | 1,330 | 1,320 | 1,325 | 2,000 | 1,325 |
| 2010-01-13 | 1,311 | 1,320 | 1,311 | 1,317 | 2,800 | 1,317 |
| 2010-01-12 | 1,314 | 1,321 | 1,302 | 1,310 | 2,600 | 1,310 |
| 2010-01-08 | 1,304 | 1,313 | 1,304 | 1,312 | 1,000 | 1,312 |
| 2010-01-07 | 1,330 | 1,330 | 1,280 | 1,323 | 1,700 | 1,323 |
| 2010-01-06 | 1,340 | 1,340 | 1,330 | 1,330 | 200 | 1,330 |
| 2010-01-05 | 1,340 | 1,340 | 1,320 | 1,320 | 500 | 1,320 |
| 2010-01-04 | 1,319 | 1,320 | 1,319 | 1,320 | 500 | 1,320 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
