2762 (株)SANKO MARKETING FOODS 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 | 81,000 | 81,300 | 80,800 | 81,200 | 86 | 812 |
| 2010-12-29 | 80,900 | 81,000 | 80,400 | 80,800 | 153 | 808 |
| 2010-12-28 | 81,100 | 81,400 | 80,700 | 81,100 | 371 | 811 |
| 2010-12-27 | 84,500 | 85,000 | 84,400 | 85,000 | 343 | 850 |
| 2010-12-24 | 84,800 | 85,000 | 84,600 | 84,600 | 166 | 846 |
| 2010-12-22 | 85,100 | 85,200 | 84,700 | 84,800 | 137 | 848 |
| 2010-12-21 | 84,800 | 85,100 | 84,600 | 85,100 | 111 | 851 |
| 2010-12-20 | 84,900 | 85,100 | 84,500 | 84,900 | 112 | 849 |
| 2010-12-17 | 84,900 | 85,200 | 84,200 | 84,600 | 170 | 846 |
| 2010-12-16 | 85,500 | 85,500 | 85,000 | 85,000 | 143 | 850 |
| 2010-12-15 | 85,900 | 86,000 | 85,400 | 85,800 | 152 | 858 |
| 2010-12-14 | 86,400 | 86,400 | 86,000 | 86,000 | 133 | 860 |
| 2010-12-13 | 86,500 | 86,600 | 86,000 | 86,400 | 144 | 864 |
| 2010-12-10 | 86,000 | 86,400 | 85,700 | 86,400 | 259 | 864 |
| 2010-12-09 | 85,400 | 85,900 | 85,400 | 85,900 | 161 | 859 |
| 2010-12-08 | 84,700 | 85,300 | 84,500 | 85,300 | 138 | 853 |
| 2010-12-07 | 84,200 | 84,300 | 83,900 | 84,200 | 105 | 842 |
| 2010-12-06 | 83,900 | 84,400 | 83,800 | 83,800 | 137 | 838 |
| 2010-12-03 | 84,500 | 84,500 | 82,600 | 83,800 | 371 | 838 |
| 2010-12-02 | 86,300 | 86,400 | 84,500 | 85,000 | 430 | 850 |
| 2010-12-01 | 86,400 | 86,500 | 86,000 | 86,000 | 73 | 860 |
| 2010-11-30 | 87,000 | 87,300 | 86,500 | 86,500 | 152 | 865 |
| 2010-11-29 | 86,000 | 87,300 | 85,700 | 87,000 | 319 | 870 |
| 2010-11-26 | 84,400 | 85,500 | 84,400 | 85,400 | 210 | 854 |
| 2010-11-25 | 84,000 | 85,000 | 83,500 | 85,000 | 303 | 850 |
| 2010-11-24 | 82,400 | 83,700 | 82,200 | 83,700 | 213 | 837 |
| 2010-11-22 | 82,500 | 82,700 | 82,200 | 82,400 | 83 | 824 |
| 2010-11-19 | 83,000 | 83,000 | 82,100 | 82,400 | 104 | 824 |
| 2010-11-18 | 82,100 | 82,900 | 82,100 | 82,900 | 142 | 829 |
| 2010-11-17 | 81,900 | 82,000 | 81,600 | 81,900 | 107 | 819 |
| 2010-11-16 | 81,500 | 81,900 | 81,500 | 81,600 | 66 | 816 |
| 2010-11-15 | 81,000 | 81,600 | 80,800 | 81,500 | 115 | 815 |
| 2010-11-12 | 80,100 | 80,500 | 79,700 | 80,500 | 104 | 805 |
| 2010-11-11 | 80,000 | 80,200 | 79,700 | 79,800 | 69 | 798 |
| 2010-11-10 | 80,000 | 80,200 | 79,900 | 80,000 | 88 | 800 |
| 2010-11-09 | 79,800 | 79,900 | 79,600 | 79,800 | 25 | 798 |
| 2010-11-08 | 79,500 | 79,800 | 79,400 | 79,800 | 65 | 798 |
| 2010-11-05 | 79,000 | 79,500 | 79,000 | 79,500 | 49 | 795 |
| 2010-11-04 | 79,300 | 79,500 | 79,000 | 79,000 | 37 | 790 |
| 2010-11-02 | 78,800 | 79,300 | 78,800 | 79,200 | 38 | 792 |
| 2010-11-01 | 79,200 | 79,500 | 78,800 | 78,800 | 53 | 788 |
| 2010-10-29 | 79,300 | 79,600 | 78,800 | 79,600 | 78 | 796 |
| 2010-10-28 | 79,800 | 79,800 | 79,200 | 79,500 | 46 | 795 |
| 2010-10-27 | 79,600 | 79,800 | 79,500 | 79,600 | 35 | 796 |
| 2010-10-26 | 79,100 | 79,500 | 79,100 | 79,200 | 47 | 792 |
| 2010-10-25 | 79,200 | 79,300 | 79,000 | 79,300 | 35 | 793 |
| 2010-10-22 | 78,700 | 79,000 | 78,500 | 79,000 | 106 | 790 |
| 2010-10-21 | 78,900 | 78,900 | 78,500 | 78,700 | 42 | 787 |
| 2010-10-20 | 78,800 | 78,800 | 78,400 | 78,400 | 45 | 784 |
| 2010-10-19 | 79,000 | 79,000 | 78,600 | 79,000 | 27 | 790 |
| 2010-10-18 | 79,000 | 79,200 | 78,600 | 79,000 | 54 | 790 |
| 2010-10-15 | 78,600 | 79,000 | 78,500 | 78,900 | 43 | 789 |
| 2010-10-14 | 79,000 | 79,200 | 78,600 | 78,600 | 51 | 786 |
| 2010-10-13 | 78,900 | 79,000 | 78,500 | 79,000 | 54 | 790 |
| 2010-10-12 | 78,700 | 78,800 | 78,300 | 78,600 | 42 | 786 |
| 2010-10-08 | 78,500 | 78,500 | 78,100 | 78,200 | 33 | 782 |
| 2010-10-07 | 78,200 | 78,600 | 78,100 | 78,500 | 23 | 785 |
| 2010-10-06 | 78,100 | 78,700 | 78,100 | 78,700 | 39 | 787 |
| 2010-10-05 | 78,400 | 78,500 | 78,100 | 78,100 | 48 | 781 |
| 2010-10-04 | 79,300 | 79,500 | 78,500 | 78,500 | 41 | 785 |
| 2010-10-01 | 79,100 | 79,500 | 78,200 | 78,900 | 68 | 789 |
| 2010-09-30 | 79,300 | 79,500 | 78,800 | 79,200 | 69 | 792 |
| 2010-09-29 | 78,200 | 79,200 | 78,200 | 78,900 | 58 | 789 |
| 2010-09-28 | 77,200 | 78,400 | 77,100 | 78,400 | 57 | 784 |
| 2010-09-27 | 76,900 | 77,500 | 76,800 | 77,200 | 62 | 772 |
| 2010-09-24 | 76,600 | 77,200 | 76,600 | 76,700 | 47 | 767 |
| 2010-09-22 | 76,800 | 77,000 | 76,700 | 76,700 | 36 | 767 |
| 2010-09-21 | 77,600 | 77,600 | 76,700 | 77,200 | 93 | 772 |
| 2010-09-17 | 77,000 | 77,500 | 76,500 | 77,500 | 59 | 775 |
| 2010-09-16 | 77,000 | 77,000 | 76,400 | 76,400 | 33 | 764 |
| 2010-09-15 | 76,400 | 76,800 | 76,200 | 76,600 | 35 | 766 |
| 2010-09-14 | 76,900 | 77,000 | 76,400 | 76,400 | 57 | 764 |
| 2010-09-13 | 76,700 | 77,000 | 76,400 | 76,900 | 35 | 769 |
| 2010-09-10 | 76,300 | 77,000 | 76,300 | 76,300 | 24 | 763 |
| 2010-09-09 | 76,100 | 76,600 | 76,100 | 76,200 | 15 | 762 |
| 2010-09-08 | 76,000 | 76,800 | 76,000 | 76,100 | 41 | 761 |
| 2010-09-07 | 76,700 | 76,700 | 76,200 | 76,400 | 41 | 764 |
| 2010-09-06 | 76,800 | 77,200 | 76,700 | 76,900 | 24 | 769 |
| 2010-09-03 | 76,700 | 77,200 | 76,600 | 76,600 | 16 | 766 |
| 2010-09-02 | 77,400 | 77,700 | 76,600 | 76,600 | 36 | 766 |
| 2010-09-01 | 77,200 | 77,600 | 77,000 | 77,400 | 17 | 774 |
| 2010-08-31 | 77,100 | 78,000 | 77,100 | 77,200 | 27 | 772 |
| 2010-08-30 | 77,100 | 78,300 | 77,100 | 77,800 | 35 | 778 |
| 2010-08-27 | 76,100 | 77,400 | 76,100 | 77,300 | 22 | 773 |
| 2010-08-26 | 76,500 | 77,000 | 76,200 | 76,500 | 40 | 765 |
| 2010-08-25 | 76,000 | 76,500 | 75,700 | 76,100 | 62 | 761 |
| 2010-08-24 | 76,600 | 78,000 | 76,600 | 77,300 | 52 | 773 |
| 2010-08-23 | 78,000 | 78,500 | 75,200 | 77,900 | 98 | 779 |
| 2010-08-20 | 78,000 | 78,100 | 77,600 | 77,700 | 46 | 777 |
| 2010-08-19 | 78,100 | 78,200 | 78,000 | 78,000 | 26 | 780 |
| 2010-08-18 | 78,800 | 78,800 | 78,100 | 78,200 | 28 | 782 |
| 2010-08-17 | 78,700 | 78,700 | 78,000 | 78,000 | 29 | 780 |
| 2010-08-16 | 79,000 | 79,000 | 78,000 | 78,100 | 76 | 781 |
| 2010-08-13 | 78,000 | 78,700 | 78,000 | 78,700 | 45 | 787 |
| 2010-08-12 | 78,000 | 78,500 | 76,800 | 78,000 | 95 | 780 |
| 2010-08-11 | 78,700 | 78,700 | 77,800 | 78,200 | 73 | 782 |
| 2010-08-10 | 77,800 | 78,400 | 77,100 | 78,400 | 55 | 784 |
| 2010-08-09 | 77,400 | 77,400 | 76,600 | 76,900 | 47 | 769 |
| 2010-08-06 | 77,000 | 77,300 | 76,200 | 77,000 | 24 | 770 |
| 2010-08-05 | 77,000 | 77,500 | 76,000 | 76,800 | 23 | 768 |
| 2010-08-04 | 77,500 | 77,700 | 77,000 | 77,000 | 14 | 770 |
| 2010-08-03 | 77,500 | 77,700 | 76,800 | 77,500 | 50 | 775 |
| 2010-08-02 | 78,500 | 78,500 | 77,500 | 77,700 | 41 | 777 |
| 2010-07-30 | 79,000 | 79,100 | 78,500 | 78,500 | 72 | 785 |
| 2010-07-29 | 78,100 | 79,000 | 78,100 | 78,600 | 34 | 786 |
| 2010-07-28 | 78,800 | 78,900 | 78,300 | 78,900 | 37 | 789 |
| 2010-07-27 | 78,600 | 78,800 | 78,200 | 78,800 | 31 | 788 |
| 2010-07-26 | 78,900 | 78,900 | 78,100 | 78,100 | 35 | 781 |
| 2010-07-23 | 78,000 | 78,000 | 77,100 | 77,500 | 26 | 775 |
| 2010-07-22 | 77,700 | 77,700 | 77,000 | 77,600 | 20 | 776 |
| 2010-07-21 | 77,700 | 77,800 | 77,100 | 77,700 | 25 | 777 |
| 2010-07-20 | 76,800 | 78,000 | 76,200 | 77,700 | 59 | 777 |
| 2010-07-16 | 77,200 | 77,700 | 76,900 | 77,500 | 47 | 775 |
| 2010-07-15 | 78,000 | 78,500 | 77,600 | 77,600 | 58 | 776 |
| 2010-07-14 | 78,000 | 78,600 | 78,000 | 78,000 | 93 | 780 |
| 2010-07-13 | 79,200 | 79,200 | 78,000 | 78,100 | 145 | 781 |
| 2010-07-12 | 84,700 | 84,700 | 78,000 | 79,800 | 1,103 | 798 |
| 2010-07-09 | 77,300 | 77,400 | 76,500 | 77,200 | 71 | 772 |
| 2010-07-08 | 76,000 | 77,000 | 76,000 | 77,000 | 76 | 770 |
| 2010-07-07 | 77,000 | 77,000 | 75,700 | 75,700 | 49 | 757 |
| 2010-07-06 | 75,100 | 75,500 | 75,100 | 75,500 | 41 | 755 |
| 2010-07-05 | 74,400 | 75,400 | 74,400 | 75,400 | 49 | 754 |
| 2010-07-02 | 73,600 | 73,900 | 73,200 | 73,900 | 67 | 739 |
| 2010-07-01 | 75,000 | 75,000 | 73,100 | 73,800 | 96 | 738 |
| 2010-06-30 | 75,000 | 75,000 | 74,100 | 75,000 | 167 | 750 |
| 2010-06-29 | 75,600 | 76,000 | 75,600 | 75,600 | 68 | 756 |
| 2010-06-28 | 75,500 | 76,500 | 75,500 | 76,000 | 247 | 760 |
| 2010-06-25 | 79,400 | 79,600 | 79,100 | 79,100 | 293 | 791 |
| 2010-06-24 | 79,400 | 79,700 | 79,300 | 79,700 | 174 | 797 |
| 2010-06-23 | 80,000 | 80,300 | 79,800 | 79,800 | 209 | 798 |
| 2010-06-22 | 80,500 | 80,700 | 80,100 | 80,500 | 184 | 805 |
| 2010-06-21 | 80,900 | 80,900 | 80,600 | 80,900 | 128 | 809 |
| 2010-06-18 | 81,000 | 81,000 | 80,700 | 80,800 | 75 | 808 |
| 2010-06-17 | 81,100 | 81,100 | 80,900 | 81,000 | 81 | 810 |
| 2010-06-16 | 81,200 | 81,200 | 81,000 | 81,100 | 114 | 811 |
| 2010-06-15 | 81,200 | 81,200 | 81,000 | 81,100 | 57 | 811 |
| 2010-06-14 | 81,000 | 81,200 | 80,900 | 81,100 | 77 | 811 |
| 2010-06-11 | 80,900 | 81,000 | 80,400 | 80,500 | 85 | 805 |
| 2010-06-10 | 80,700 | 80,900 | 80,200 | 80,800 | 64 | 808 |
| 2010-06-09 | 81,000 | 81,000 | 80,300 | 80,600 | 40 | 806 |
| 2010-06-08 | 80,300 | 80,800 | 80,300 | 80,300 | 65 | 803 |
| 2010-06-07 | 81,000 | 81,000 | 80,300 | 80,500 | 88 | 805 |
| 2010-06-04 | 81,500 | 81,600 | 81,000 | 81,100 | 59 | 811 |
| 2010-06-03 | 81,600 | 81,900 | 81,400 | 81,400 | 33 | 814 |
| 2010-06-02 | 81,100 | 81,600 | 81,000 | 81,600 | 57 | 816 |
| 2010-06-01 | 82,500 | 82,500 | 81,100 | 81,400 | 72 | 814 |
| 2010-05-31 | 81,900 | 82,500 | 81,500 | 82,500 | 100 | 825 |
| 2010-05-28 | 81,000 | 81,600 | 80,800 | 81,600 | 113 | 816 |
| 2010-05-27 | 79,100 | 80,400 | 78,800 | 80,400 | 46 | 804 |
| 2010-05-26 | 79,000 | 79,500 | 78,200 | 79,200 | 64 | 792 |
| 2010-05-25 | 80,000 | 80,000 | 78,100 | 79,000 | 192 | 790 |
| 2010-05-24 | 80,000 | 80,700 | 80,000 | 80,500 | 74 | 805 |
| 2010-05-21 | 80,100 | 80,300 | 79,500 | 80,000 | 195 | 800 |
| 2010-05-20 | 80,300 | 81,300 | 80,300 | 80,900 | 242 | 809 |
| 2010-05-19 | 81,800 | 82,000 | 80,100 | 81,700 | 191 | 817 |
| 2010-05-18 | 82,400 | 82,600 | 81,800 | 82,400 | 173 | 824 |
| 2010-05-17 | 82,200 | 82,500 | 82,000 | 82,400 | 175 | 824 |
| 2010-05-14 | 81,200 | 82,700 | 81,100 | 82,400 | 160 | 824 |
| 2010-05-13 | 82,000 | 82,300 | 81,100 | 81,100 | 127 | 811 |
| 2010-05-12 | 82,300 | 82,700 | 81,800 | 82,000 | 104 | 820 |
| 2010-05-11 | 82,300 | 82,800 | 82,100 | 82,300 | 155 | 823 |
| 2010-05-10 | 81,500 | 82,300 | 81,100 | 82,300 | 144 | 823 |
| 2010-05-07 | 80,900 | 81,500 | 79,600 | 81,500 | 286 | 815 |
| 2010-05-06 | 81,600 | 82,000 | 81,500 | 82,000 | 220 | 820 |
| 2010-04-30 | 82,000 | 82,400 | 81,500 | 82,100 | 188 | 821 |
| 2010-04-28 | 81,600 | 81,900 | 81,300 | 81,900 | 97 | 819 |
| 2010-04-27 | 81,900 | 81,900 | 81,500 | 81,700 | 109 | 817 |
| 2010-04-26 | 81,900 | 82,000 | 81,600 | 81,600 | 96 | 816 |
| 2010-04-23 | 81,800 | 82,100 | 81,000 | 81,600 | 93 | 816 |
| 2010-04-22 | 81,400 | 81,600 | 81,200 | 81,600 | 47 | 816 |
| 2010-04-21 | 80,800 | 81,400 | 80,800 | 81,400 | 72 | 814 |
| 2010-04-20 | 81,600 | 81,700 | 80,800 | 80,800 | 100 | 808 |
| 2010-04-19 | 82,000 | 82,000 | 80,000 | 81,100 | 230 | 811 |
| 2010-04-16 | 82,800 | 83,000 | 82,600 | 82,900 | 147 | 829 |
| 2010-04-15 | 82,000 | 82,500 | 81,900 | 82,500 | 143 | 825 |
| 2010-04-14 | 80,800 | 81,500 | 80,500 | 81,500 | 129 | 815 |
| 2010-04-13 | 80,800 | 80,800 | 80,000 | 80,500 | 117 | 805 |
| 2010-04-12 | 80,000 | 80,400 | 79,900 | 80,400 | 170 | 804 |
| 2010-04-09 | 78,600 | 79,300 | 78,600 | 79,200 | 65 | 792 |
| 2010-04-08 | 78,700 | 79,300 | 78,500 | 79,000 | 94 | 790 |
| 2010-04-07 | 79,100 | 79,300 | 78,500 | 78,800 | 134 | 788 |
| 2010-04-06 | 79,300 | 79,500 | 79,000 | 79,000 | 164 | 790 |
| 2010-04-05 | 78,600 | 79,300 | 78,400 | 78,600 | 120 | 786 |
| 2010-04-02 | 78,000 | 78,500 | 77,800 | 78,200 | 161 | 782 |
| 2010-04-01 | 76,800 | 77,800 | 76,600 | 77,800 | 156 | 778 |
| 2010-03-31 | 76,500 | 76,500 | 75,800 | 76,500 | 120 | 765 |
| 2010-03-30 | 76,000 | 76,500 | 75,700 | 76,000 | 117 | 760 |
| 2010-03-29 | 76,900 | 76,900 | 74,500 | 75,100 | 378 | 751 |
| 2010-03-26 | 75,300 | 75,400 | 74,900 | 75,400 | 155 | 754 |
| 2010-03-25 | 75,500 | 75,500 | 75,000 | 75,300 | 93 | 753 |
| 2010-03-24 | 75,400 | 75,500 | 74,600 | 75,000 | 110 | 750 |
| 2010-03-23 | 74,000 | 74,900 | 74,000 | 74,900 | 104 | 749 |
| 2010-03-19 | 73,900 | 74,000 | 73,700 | 73,700 | 43 | 737 |
| 2010-03-18 | 74,100 | 74,500 | 73,300 | 73,800 | 146 | 738 |
| 2010-03-17 | 73,800 | 74,200 | 73,600 | 74,100 | 70 | 741 |
| 2010-03-16 | 73,700 | 73,700 | 73,500 | 73,700 | 50 | 737 |
| 2010-03-15 | 73,500 | 73,800 | 73,200 | 73,600 | 85 | 736 |
| 2010-03-12 | 73,200 | 73,500 | 72,800 | 73,500 | 87 | 735 |
| 2010-03-11 | 73,200 | 73,600 | 73,200 | 73,500 | 36 | 735 |
| 2010-03-10 | 73,400 | 73,600 | 73,200 | 73,500 | 34 | 735 |
| 2010-03-09 | 73,500 | 73,700 | 73,300 | 73,600 | 27 | 736 |
| 2010-03-08 | 73,300 | 73,600 | 73,100 | 73,500 | 27 | 735 |
| 2010-03-05 | 73,000 | 73,600 | 72,800 | 73,000 | 33 | 730 |
| 2010-03-04 | 71,600 | 73,000 | 71,600 | 73,000 | 185 | 730 |
| 2010-03-03 | 72,900 | 73,500 | 71,800 | 72,200 | 125 | 722 |
| 2010-03-02 | 73,000 | 73,900 | 73,000 | 73,400 | 106 | 734 |
| 2010-03-01 | 73,700 | 74,000 | 73,100 | 73,200 | 103 | 732 |
| 2010-02-26 | 75,200 | 75,500 | 74,400 | 74,500 | 138 | 745 |
| 2010-02-25 | 75,600 | 75,800 | 75,200 | 75,400 | 16 | 754 |
| 2010-02-24 | 75,600 | 75,800 | 75,200 | 75,600 | 29 | 756 |
| 2010-02-23 | 76,000 | 76,000 | 74,800 | 74,800 | 47 | 748 |
| 2010-02-22 | 76,000 | 76,400 | 75,600 | 75,900 | 74 | 759 |
| 2010-02-19 | 75,300 | 75,500 | 74,900 | 75,500 | 55 | 755 |
| 2010-02-18 | 75,000 | 75,400 | 74,500 | 75,000 | 68 | 750 |
| 2010-02-17 | 74,100 | 74,700 | 74,100 | 74,600 | 43 | 746 |
| 2010-02-16 | 74,000 | 74,800 | 73,900 | 73,900 | 27 | 739 |
| 2010-02-15 | 73,400 | 74,100 | 73,400 | 73,800 | 56 | 738 |
| 2010-02-12 | 73,400 | 73,400 | 73,000 | 73,300 | 49 | 733 |
| 2010-02-10 | 73,400 | 73,400 | 72,300 | 73,400 | 65 | 734 |
| 2010-02-09 | 70,800 | 72,500 | 70,800 | 72,200 | 71 | 722 |
| 2010-02-08 | 70,200 | 71,000 | 69,800 | 70,800 | 111 | 708 |
| 2010-02-05 | 69,800 | 69,900 | 69,700 | 69,700 | 104 | 697 |
| 2010-02-04 | 70,100 | 70,300 | 69,700 | 69,900 | 89 | 699 |
| 2010-02-03 | 70,100 | 70,100 | 69,700 | 69,900 | 135 | 699 |
| 2010-02-02 | 70,900 | 71,000 | 69,300 | 69,900 | 313 | 699 |
| 2010-02-01 | 72,700 | 72,700 | 70,800 | 71,000 | 113 | 710 |
| 2010-01-29 | 73,700 | 73,700 | 71,500 | 72,500 | 249 | 725 |
| 2010-01-28 | 72,400 | 73,900 | 72,400 | 73,700 | 84 | 737 |
| 2010-01-27 | 73,000 | 73,600 | 72,400 | 72,400 | 102 | 724 |
| 2010-01-26 | 73,600 | 73,600 | 72,500 | 73,000 | 154 | 730 |
| 2010-01-25 | 74,200 | 74,300 | 73,600 | 73,600 | 101 | 736 |
| 2010-01-22 | 75,000 | 75,200 | 74,200 | 74,400 | 128 | 744 |
| 2010-01-21 | 75,800 | 76,000 | 75,000 | 75,400 | 108 | 754 |
| 2010-01-20 | 76,500 | 76,500 | 76,000 | 76,300 | 125 | 763 |
| 2010-01-19 | 76,700 | 76,700 | 76,400 | 76,500 | 32 | 765 |
| 2010-01-18 | 76,300 | 76,800 | 76,300 | 76,500 | 52 | 765 |
| 2010-01-15 | 76,500 | 77,000 | 76,200 | 76,800 | 77 | 768 |
| 2010-01-14 | 77,200 | 77,400 | 76,100 | 76,500 | 129 | 765 |
| 2010-01-13 | 77,200 | 77,600 | 77,100 | 77,100 | 62 | 771 |
| 2010-01-12 | 78,500 | 78,600 | 77,500 | 77,600 | 218 | 776 |
| 2010-01-08 | 79,300 | 79,300 | 78,300 | 78,400 | 139 | 784 |
| 2010-01-07 | 78,500 | 78,500 | 77,900 | 78,400 | 95 | 784 |
| 2010-01-06 | 77,800 | 78,100 | 77,700 | 78,000 | 79 | 780 |
| 2010-01-05 | 78,200 | 78,300 | 77,700 | 77,900 | 100 | 779 |
| 2010-01-04 | 78,000 | 78,200 | 77,700 | 78,200 | 96 | 782 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-10-26]1株→2株
