2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 294,000 | 298,700 | 290,200 | 298,500 | 121 | 1,492.50 |
| 2010-12-29 | 290,100 | 292,500 | 290,000 | 290,500 | 30 | 1,452.50 |
| 2010-12-28 | 290,800 | 294,500 | 288,600 | 292,400 | 41 | 1,462 |
| 2010-12-27 | 286,400 | 293,800 | 286,100 | 293,500 | 52 | 1,467.50 |
| 2010-12-24 | 291,200 | 292,400 | 287,000 | 289,000 | 39 | 1,445 |
| 2010-12-22 | 291,300 | 294,000 | 289,100 | 292,400 | 44 | 1,462 |
| 2010-12-21 | 295,200 | 295,200 | 292,500 | 292,500 | 105 | 1,462.50 |
| 2010-12-20 | 300,000 | 300,000 | 293,500 | 295,200 | 102 | 1,476 |
| 2010-12-17 | 294,700 | 300,000 | 294,700 | 300,000 | 84 | 1,500 |
| 2010-12-16 | 296,100 | 298,000 | 295,600 | 296,000 | 86 | 1,480 |
| 2010-12-15 | 292,700 | 296,000 | 292,000 | 295,300 | 85 | 1,476.50 |
| 2010-12-14 | 284,500 | 292,000 | 284,500 | 290,100 | 83 | 1,450.50 |
| 2010-12-13 | 290,000 | 290,000 | 280,200 | 284,500 | 209 | 1,422.50 |
| 2010-12-10 | 295,800 | 298,800 | 293,000 | 293,100 | 55 | 1,465.50 |
| 2010-12-09 | 306,000 | 306,000 | 295,100 | 295,800 | 67 | 1,479 |
| 2010-12-08 | 303,000 | 303,000 | 299,100 | 300,000 | 35 | 1,500 |
| 2010-12-07 | 300,500 | 303,000 | 300,000 | 303,000 | 48 | 1,515 |
| 2010-12-06 | 300,000 | 309,500 | 298,700 | 303,000 | 63 | 1,515 |
| 2010-12-03 | 312,000 | 313,500 | 300,000 | 301,000 | 115 | 1,505 |
| 2010-12-02 | 320,000 | 329,500 | 312,000 | 313,500 | 220 | 1,567.50 |
| 2010-12-01 | 309,500 | 320,000 | 309,500 | 320,000 | 103 | 1,600 |
| 2010-11-30 | 309,500 | 309,500 | 305,000 | 309,500 | 52 | 1,547.50 |
| 2010-11-29 | 302,000 | 310,000 | 301,000 | 309,500 | 101 | 1,547.50 |
| 2010-11-26 | 300,000 | 303,000 | 298,000 | 299,800 | 46 | 1,499 |
| 2010-11-25 | 298,000 | 304,500 | 293,300 | 297,600 | 40 | 1,488 |
| 2010-11-24 | 297,900 | 300,000 | 290,800 | 297,600 | 47 | 1,488 |
| 2010-11-22 | 291,000 | 300,000 | 286,400 | 300,000 | 51 | 1,500 |
| 2010-11-19 | 291,000 | 291,500 | 288,000 | 291,000 | 45 | 1,455 |
| 2010-11-18 | 282,000 | 291,000 | 278,300 | 291,000 | 25 | 1,455 |
| 2010-11-17 | 280,000 | 282,000 | 278,300 | 278,300 | 52 | 1,391.50 |
| 2010-11-16 | 283,500 | 283,500 | 277,700 | 283,500 | 28 | 1,417.50 |
| 2010-11-15 | 285,000 | 287,900 | 282,000 | 283,500 | 22 | 1,417.50 |
| 2010-11-12 | 285,000 | 293,000 | 285,000 | 285,000 | 15 | 1,425 |
| 2010-11-11 | 294,000 | 294,100 | 285,000 | 285,000 | 92 | 1,425 |
| 2010-11-10 | 292,200 | 298,000 | 292,200 | 294,000 | 15 | 1,470 |
| 2010-11-09 | 300,000 | 300,000 | 290,200 | 291,200 | 36 | 1,456 |
| 2010-11-08 | 282,000 | 300,000 | 282,000 | 300,000 | 56 | 1,500 |
| 2010-11-05 | 280,000 | 281,000 | 280,000 | 280,100 | 30 | 1,400.50 |
| 2010-11-04 | 278,000 | 281,300 | 274,000 | 280,000 | 19 | 1,400 |
| 2010-11-02 | 280,600 | 282,000 | 275,000 | 275,000 | 35 | 1,375 |
| 2010-11-01 | 285,000 | 285,000 | 280,600 | 280,600 | 4 | 1,403 |
| 2010-10-29 | 279,800 | 294,400 | 273,800 | 290,000 | 48 | 1,450 |
| 2010-10-28 | 279,900 | 279,900 | 271,000 | 273,400 | 37 | 1,367 |
| 2010-10-27 | 284,000 | 284,000 | 279,900 | 279,900 | 18 | 1,399.50 |
| 2010-10-26 | 276,000 | 285,000 | 275,900 | 282,200 | 81 | 1,411 |
| 2010-10-25 | 276,300 | 276,300 | 276,000 | 276,000 | 27 | 1,380 |
| 2010-10-22 | 276,300 | 276,800 | 276,200 | 276,300 | 12 | 1,381.50 |
| 2010-10-21 | 280,100 | 280,100 | 276,500 | 279,500 | 16 | 1,397.50 |
| 2010-10-20 | 284,000 | 284,800 | 282,000 | 282,000 | 18 | 1,410 |
| 2010-10-19 | 280,000 | 284,000 | 279,000 | 284,000 | 16 | 1,420 |
| 2010-10-18 | 281,100 | 284,300 | 278,100 | 280,000 | 33 | 1,400 |
| 2010-10-15 | 287,000 | 287,000 | 273,200 | 287,000 | 54 | 1,435 |
| 2010-10-14 | 301,000 | 305,000 | 291,100 | 294,600 | 56 | 1,473 |
| 2010-10-13 | 318,000 | 332,500 | 296,000 | 296,000 | 182 | 1,480 |
| 2010-10-12 | 314,000 | 319,000 | 299,000 | 317,500 | 92 | 1,587.50 |
| 2010-10-08 | 291,000 | 315,000 | 283,000 | 315,000 | 150 | 1,575 |
| 2010-10-07 | 295,000 | 295,000 | 287,000 | 291,000 | 51 | 1,455 |
| 2010-10-06 | 277,900 | 298,000 | 274,200 | 298,000 | 168 | 1,490 |
| 2010-10-05 | 280,000 | 285,000 | 279,900 | 280,000 | 106 | 1,400 |
| 2010-10-04 | 270,000 | 278,000 | 270,000 | 277,900 | 36 | 1,389.50 |
| 2010-10-01 | 289,000 | 290,000 | 274,100 | 285,000 | 14 | 1,425 |
| 2010-09-30 | 289,100 | 289,100 | 285,300 | 285,900 | 39 | 1,429.50 |
| 2010-09-29 | 282,300 | 290,000 | 281,000 | 289,100 | 34 | 1,445.50 |
| 2010-09-28 | 275,500 | 283,000 | 273,000 | 282,300 | 31 | 1,411.50 |
| 2010-09-27 | 283,000 | 283,000 | 276,700 | 276,700 | 47 | 1,383.50 |
| 2010-09-24 | 275,000 | 281,800 | 272,000 | 280,000 | 51 | 1,400 |
| 2010-09-22 | 282,600 | 282,600 | 275,900 | 278,000 | 73 | 1,390 |
| 2010-09-21 | 282,400 | 285,500 | 280,000 | 282,700 | 49 | 1,413.50 |
| 2010-09-17 | 291,900 | 292,000 | 272,000 | 277,400 | 115 | 1,387 |
| 2010-09-16 | 292,500 | 293,000 | 280,000 | 291,000 | 169 | 1,455 |
| 2010-09-15 | 281,000 | 294,800 | 280,000 | 286,300 | 98 | 1,431.50 |
| 2010-09-14 | 271,000 | 283,500 | 269,000 | 281,000 | 144 | 1,405 |
| 2010-09-13 | 268,900 | 270,600 | 268,900 | 270,000 | 23 | 1,350 |
| 2010-09-10 | 262,200 | 269,300 | 262,000 | 265,900 | 36 | 1,329.50 |
| 2010-09-09 | 263,100 | 267,000 | 261,100 | 267,000 | 73 | 1,335 |
| 2010-09-08 | 277,000 | 277,000 | 261,500 | 263,100 | 32 | 1,315.50 |
| 2010-09-07 | 277,000 | 277,000 | 270,500 | 277,000 | 28 | 1,385 |
| 2010-09-06 | 278,000 | 278,000 | 264,000 | 277,300 | 119 | 1,386.50 |
| 2010-09-03 | 277,900 | 277,900 | 261,100 | 268,000 | 43 | 1,340 |
| 2010-09-02 | 273,200 | 281,700 | 271,000 | 279,000 | 221 | 1,395 |
| 2010-09-01 | 245,000 | 275,500 | 244,000 | 270,000 | 206 | 1,350 |
| 2010-08-31 | 249,800 | 249,800 | 240,000 | 242,000 | 55 | 1,210 |
| 2010-08-30 | 248,000 | 253,000 | 245,300 | 250,300 | 116 | 1,251.50 |
| 2010-08-27 | 241,100 | 247,000 | 230,000 | 244,000 | 222 | 1,220 |
| 2010-08-26 | 227,900 | 249,400 | 222,900 | 249,000 | 519 | 1,245 |
| 2010-08-25 | 204,200 | 221,900 | 203,100 | 218,100 | 439 | 1,090.50 |
| 2010-08-24 | 204,200 | 217,000 | 202,000 | 204,700 | 359 | 1,023.50 |
| 2010-08-23 | 212,000 | 213,800 | 207,500 | 207,500 | 215 | 1,037.50 |
| 2010-08-20 | 221,000 | 222,000 | 214,100 | 214,100 | 253 | 1,070.50 |
| 2010-08-19 | 222,000 | 222,900 | 220,100 | 220,900 | 257 | 1,104.50 |
| 2010-08-18 | 229,000 | 232,500 | 222,200 | 223,500 | 147 | 1,117.50 |
| 2010-08-17 | 229,000 | 231,000 | 227,200 | 229,000 | 141 | 1,145 |
| 2010-08-16 | 235,000 | 235,000 | 229,000 | 229,800 | 50 | 1,149 |
| 2010-08-13 | 234,400 | 240,000 | 232,900 | 234,100 | 72 | 1,170.50 |
| 2010-08-12 | 232,000 | 233,100 | 227,100 | 233,000 | 66 | 1,165 |
| 2010-08-11 | 243,000 | 243,500 | 239,000 | 240,400 | 94 | 1,202 |
| 2010-08-10 | 250,700 | 253,800 | 240,000 | 240,000 | 103 | 1,200 |
| 2010-08-09 | 257,000 | 257,500 | 247,000 | 250,500 | 56 | 1,252.50 |
| 2010-08-06 | 260,200 | 264,300 | 257,000 | 261,100 | 75 | 1,305.50 |
| 2010-08-05 | 273,100 | 275,000 | 251,300 | 256,400 | 101 | 1,282 |
| 2010-08-04 | 288,000 | 288,000 | 267,000 | 271,300 | 105 | 1,356.50 |
| 2010-08-03 | 291,000 | 291,000 | 285,100 | 287,800 | 158 | 1,439 |
| 2010-08-02 | 289,000 | 294,000 | 289,000 | 293,700 | 101 | 1,468.50 |
| 2010-07-30 | 293,500 | 296,500 | 289,000 | 292,300 | 52 | 1,461.50 |
| 2010-07-29 | 303,500 | 306,000 | 298,000 | 298,200 | 102 | 1,491 |
| 2010-07-28 | 300,000 | 313,000 | 298,100 | 307,000 | 164 | 1,535 |
| 2010-07-27 | 303,500 | 312,000 | 300,500 | 300,500 | 238 | 1,502.50 |
| 2010-07-26 | 304,000 | 320,000 | 303,000 | 307,000 | 160 | 1,535 |
| 2010-07-23 | 292,900 | 319,500 | 290,100 | 310,000 | 394 | 1,550 |
| 2010-07-22 | 291,200 | 295,000 | 281,000 | 292,100 | 298 | 1,460.50 |
| 2010-07-21 | 293,600 | 298,600 | 273,000 | 290,000 | 845 | 1,450 |
| 2010-07-20 | 331,000 | 333,000 | 328,500 | 328,500 | 312 | 1,642.50 |
| 2010-07-16 | 398,500 | 399,000 | 388,000 | 398,500 | 51 | 1,992.50 |
| 2010-07-15 | 394,000 | 394,000 | 387,000 | 394,000 | 25 | 1,970 |
| 2010-07-14 | 393,000 | 396,000 | 387,000 | 394,000 | 38 | 1,970 |
| 2010-07-13 | 400,000 | 409,000 | 381,000 | 386,000 | 93 | 1,930 |
| 2010-07-12 | 402,000 | 405,000 | 398,000 | 398,000 | 44 | 1,990 |
| 2010-07-09 | 400,000 | 406,000 | 398,000 | 401,500 | 39 | 2,007.50 |
| 2010-07-08 | 402,000 | 406,000 | 398,000 | 399,500 | 37 | 1,997.50 |
| 2010-07-07 | 408,000 | 409,000 | 403,500 | 406,000 | 23 | 2,030 |
| 2010-07-06 | 400,000 | 407,500 | 400,000 | 407,000 | 12 | 2,035 |
| 2010-07-05 | 407,000 | 407,000 | 399,500 | 400,000 | 24 | 2,000 |
| 2010-07-02 | 400,000 | 409,500 | 398,000 | 406,000 | 47 | 2,030 |
| 2010-07-01 | 405,000 | 405,000 | 395,000 | 401,500 | 6 | 2,007.50 |
| 2010-06-30 | 398,500 | 400,000 | 392,000 | 399,000 | 19 | 1,995 |
| 2010-06-29 | 400,000 | 403,500 | 399,000 | 399,500 | 13 | 1,997.50 |
| 2010-06-28 | 404,000 | 405,000 | 399,500 | 400,500 | 22 | 2,002.50 |
| 2010-06-25 | 405,000 | 405,000 | 400,000 | 405,000 | 17 | 2,025 |
| 2010-06-24 | 407,500 | 407,500 | 400,000 | 405,000 | 17 | 2,025 |
| 2010-06-23 | 400,000 | 407,500 | 400,000 | 407,500 | 46 | 2,037.50 |
| 2010-06-22 | 397,500 | 399,000 | 397,500 | 397,500 | 17 | 1,987.50 |
| 2010-06-21 | 394,500 | 396,500 | 393,000 | 396,500 | 5 | 1,982.50 |
| 2010-06-18 | 399,000 | 399,000 | 390,000 | 390,000 | 15 | 1,950 |
| 2010-06-17 | 390,000 | 390,000 | 390,000 | 390,000 | 7 | 1,950 |
| 2010-06-16 | 393,500 | 393,500 | 386,500 | 390,000 | 17 | 1,950 |
| 2010-06-15 | 384,000 | 386,000 | 383,000 | 383,000 | 6 | 1,915 |
| 2010-06-14 | 389,000 | 389,000 | 382,000 | 384,000 | 29 | 1,920 |
| 2010-06-11 | 395,000 | 395,000 | 389,000 | 390,000 | 8 | 1,950 |
| 2010-06-10 | 395,000 | 395,500 | 392,000 | 392,000 | 48 | 1,960 |
| 2010-06-09 | 402,000 | 404,000 | 393,500 | 395,000 | 42 | 1,975 |
| 2010-06-08 | 404,000 | 404,000 | 392,000 | 392,000 | 17 | 1,960 |
| 2010-06-07 | 391,000 | 393,000 | 387,000 | 390,000 | 16 | 1,950 |
| 2010-06-04 | 403,000 | 403,000 | 398,000 | 398,000 | 12 | 1,990 |
| 2010-06-03 | 407,000 | 407,000 | 400,000 | 403,500 | 27 | 2,017.50 |
| 2010-06-02 | 401,500 | 407,000 | 400,000 | 406,500 | 26 | 2,032.50 |
| 2010-06-01 | 408,000 | 409,500 | 401,000 | 401,000 | 21 | 2,005 |
| 2010-05-31 | 398,500 | 400,000 | 395,000 | 400,000 | 6 | 2,000 |
| 2010-05-28 | 409,000 | 415,000 | 389,000 | 391,500 | 89 | 1,957.50 |
| 2010-05-27 | 404,500 | 412,000 | 404,000 | 406,000 | 33 | 2,030 |
| 2010-05-26 | 391,000 | 420,000 | 388,000 | 420,000 | 112 | 2,100 |
| 2010-05-25 | 415,000 | 416,000 | 390,500 | 392,000 | 135 | 1,960 |
| 2010-05-24 | 432,500 | 435,000 | 419,000 | 426,000 | 58 | 2,130 |
| 2010-05-21 | 429,500 | 447,500 | 428,000 | 441,500 | 163 | 2,207.50 |
| 2010-05-20 | 445,000 | 447,000 | 436,000 | 443,000 | 162 | 2,215 |
| 2010-05-19 | 436,000 | 442,000 | 412,000 | 442,000 | 107 | 2,210 |
| 2010-05-18 | 439,500 | 440,500 | 430,000 | 436,500 | 108 | 2,182.50 |
| 2010-05-17 | 440,500 | 444,500 | 418,000 | 439,500 | 122 | 2,197.50 |
| 2010-05-14 | 438,500 | 441,500 | 437,000 | 440,500 | 39 | 2,202.50 |
| 2010-05-13 | 435,500 | 438,500 | 435,500 | 438,000 | 38 | 2,190 |
| 2010-05-12 | 432,000 | 439,000 | 430,000 | 433,500 | 61 | 2,167.50 |
| 2010-05-11 | 432,000 | 437,000 | 430,000 | 433,000 | 74 | 2,165 |
| 2010-05-10 | 414,500 | 430,000 | 413,000 | 426,500 | 99 | 2,132.50 |
| 2010-05-07 | 408,000 | 415,000 | 401,000 | 414,500 | 87 | 2,072.50 |
| 2010-05-06 | 425,000 | 435,000 | 420,500 | 423,000 | 103 | 2,115 |
| 2010-04-30 | 425,000 | 438,000 | 424,500 | 428,500 | 146 | 2,142.50 |
| 2010-04-28 | 418,000 | 421,000 | 416,000 | 419,000 | 66 | 2,095 |
| 2010-04-27 | 420,000 | 437,000 | 415,000 | 425,000 | 188 | 2,125 |
| 2010-04-26 | 414,000 | 425,500 | 414,000 | 421,500 | 106 | 2,107.50 |
| 2010-04-23 | 415,000 | 418,000 | 410,000 | 413,000 | 82 | 2,065 |
| 2010-04-22 | 413,500 | 413,500 | 404,500 | 410,000 | 134 | 2,050 |
| 2010-04-21 | 424,500 | 436,000 | 411,500 | 413,500 | 303 | 2,067.50 |
| 2010-04-20 | 406,500 | 423,000 | 406,500 | 422,500 | 103 | 2,112.50 |
| 2010-04-19 | 414,000 | 414,000 | 400,500 | 409,000 | 61 | 2,045 |
| 2010-04-16 | 424,000 | 424,000 | 416,000 | 419,000 | 27 | 2,095 |
| 2010-04-15 | 427,000 | 427,000 | 415,000 | 416,500 | 58 | 2,082.50 |
| 2010-04-14 | 422,000 | 433,000 | 422,000 | 431,000 | 72 | 2,155 |
| 2010-04-13 | 425,500 | 428,500 | 411,000 | 421,000 | 68 | 2,105 |
| 2010-04-12 | 453,000 | 453,000 | 424,500 | 425,500 | 163 | 2,127.50 |
| 2010-04-09 | 439,000 | 449,500 | 435,000 | 449,500 | 400 | 2,247.50 |
| 2010-04-08 | 408,500 | 421,000 | 406,000 | 421,000 | 279 | 2,105 |
| 2010-04-07 | 399,500 | 413,500 | 396,000 | 403,500 | 506 | 2,017.50 |
| 2010-04-06 | 399,000 | 403,000 | 391,000 | 399,000 | 285 | 1,995 |
| 2010-04-05 | 382,500 | 387,000 | 378,000 | 387,000 | 344 | 1,935 |
| 2010-04-02 | 374,000 | 374,500 | 371,000 | 374,500 | 163 | 1,872.50 |
| 2010-04-01 | 380,000 | 382,000 | 372,500 | 374,000 | 136 | 1,870 |
| 2010-03-31 | 388,000 | 388,000 | 380,000 | 382,000 | 50 | 1,910 |
| 2010-03-30 | 380,000 | 388,000 | 380,000 | 387,000 | 59 | 1,935 |
| 2010-03-29 | 381,000 | 381,000 | 375,000 | 380,000 | 55 | 1,900 |
| 2010-03-26 | 381,500 | 382,000 | 375,500 | 379,500 | 79 | 1,897.50 |
| 2010-03-25 | 388,000 | 389,000 | 380,500 | 383,000 | 44 | 1,915 |
| 2010-03-24 | 387,000 | 392,000 | 386,500 | 389,500 | 61 | 1,947.50 |
| 2010-03-23 | 385,000 | 388,000 | 383,000 | 384,500 | 46 | 1,922.50 |
| 2010-03-19 | 390,000 | 390,500 | 381,000 | 383,000 | 53 | 1,915 |
| 2010-03-18 | 387,000 | 389,000 | 385,000 | 386,500 | 51 | 1,932.50 |
| 2010-03-17 | 385,500 | 394,000 | 385,500 | 388,000 | 31 | 1,940 |
| 2010-03-16 | 400,000 | 400,000 | 385,000 | 385,000 | 76 | 1,925 |
| 2010-03-15 | 400,000 | 400,000 | 392,500 | 399,000 | 91 | 1,995 |
| 2010-03-12 | 412,500 | 413,000 | 401,000 | 403,000 | 111 | 2,015 |
| 2010-03-11 | 415,500 | 425,000 | 411,000 | 414,500 | 42 | 2,072.50 |
| 2010-03-10 | 413,500 | 415,500 | 407,000 | 415,500 | 33 | 2,077.50 |
| 2010-03-09 | 411,000 | 418,000 | 411,000 | 416,000 | 21 | 2,080 |
| 2010-03-08 | 420,000 | 430,000 | 410,000 | 415,000 | 130 | 2,075 |
| 2010-03-05 | 430,000 | 430,000 | 421,500 | 421,500 | 32 | 2,107.50 |
| 2010-03-04 | 412,500 | 420,000 | 412,500 | 418,000 | 27 | 2,090 |
| 2010-03-03 | 423,000 | 423,000 | 413,000 | 413,000 | 45 | 2,065 |
| 2010-03-02 | 434,000 | 434,000 | 422,000 | 423,000 | 32 | 2,115 |
| 2010-03-01 | 430,000 | 439,000 | 422,000 | 424,000 | 55 | 2,120 |
| 2010-02-26 | 409,000 | 425,000 | 402,000 | 424,500 | 94 | 2,122.50 |
| 2010-02-25 | 419,500 | 419,500 | 401,000 | 404,500 | 108 | 2,022.50 |
| 2010-02-24 | 422,000 | 422,000 | 413,000 | 415,500 | 62 | 2,077.50 |
| 2010-02-23 | 416,500 | 435,000 | 416,500 | 430,000 | 37 | 2,150 |
| 2010-02-22 | 420,000 | 428,000 | 411,000 | 421,000 | 58 | 2,105 |
| 2010-02-19 | 440,000 | 440,000 | 416,000 | 420,000 | 86 | 2,100 |
| 2010-02-18 | 420,000 | 445,000 | 411,000 | 440,000 | 140 | 2,200 |
| 2010-02-17 | 430,000 | 430,000 | 412,500 | 420,500 | 100 | 2,102.50 |
| 2010-02-16 | 410,000 | 433,000 | 405,000 | 433,000 | 460 | 2,165 |
| 2010-02-15 | 392,000 | 415,000 | 391,000 | 410,000 | 514 | 2,050 |
| 2010-02-12 | 380,000 | 392,000 | 377,500 | 390,000 | 130 | 1,950 |
| 2010-02-10 | 379,500 | 379,500 | 375,500 | 375,500 | 30 | 1,877.50 |
| 2010-02-09 | 378,000 | 378,000 | 368,000 | 372,500 | 150 | 1,862.50 |
| 2010-02-08 | 386,000 | 386,000 | 376,000 | 379,000 | 33 | 1,895 |
| 2010-02-05 | 367,000 | 391,500 | 362,000 | 386,000 | 220 | 1,930 |
| 2010-02-04 | 364,500 | 375,500 | 364,000 | 374,000 | 110 | 1,870 |
| 2010-02-03 | 371,000 | 371,000 | 363,500 | 363,500 | 85 | 1,817.50 |
| 2010-02-02 | 375,000 | 378,500 | 362,000 | 370,000 | 128 | 1,850 |
| 2010-02-01 | 365,000 | 380,000 | 365,000 | 366,000 | 159 | 1,830 |
| 2010-01-29 | 370,000 | 375,500 | 369,500 | 371,000 | 113 | 1,855 |
| 2010-01-28 | 393,000 | 395,000 | 374,000 | 380,000 | 77 | 1,900 |
| 2010-01-27 | 400,000 | 407,500 | 393,000 | 393,000 | 198 | 1,965 |
| 2010-01-26 | 395,000 | 402,000 | 394,000 | 397,000 | 371 | 1,985 |
| 2010-01-25 | 378,000 | 392,000 | 372,000 | 387,500 | 186 | 1,937.50 |
| 2010-01-22 | 368,000 | 385,000 | 366,000 | 378,000 | 459 | 1,890 |
| 2010-01-21 | 354,000 | 366,000 | 354,000 | 366,000 | 62 | 1,830 |
| 2010-01-20 | 357,000 | 361,000 | 357,000 | 360,000 | 106 | 1,800 |
| 2010-01-19 | 360,000 | 364,000 | 355,500 | 356,500 | 180 | 1,782.50 |
| 2010-01-18 | 358,500 | 369,000 | 355,000 | 367,500 | 154 | 1,837.50 |
| 2010-01-15 | 362,000 | 363,500 | 353,000 | 358,500 | 82 | 1,792.50 |
| 2010-01-14 | 367,000 | 367,000 | 356,000 | 362,000 | 210 | 1,810 |
| 2010-01-13 | 354,000 | 374,000 | 354,000 | 370,000 | 358 | 1,850 |
| 2010-01-12 | 352,500 | 358,000 | 351,000 | 354,000 | 228 | 1,770 |
| 2010-01-08 | 346,500 | 350,000 | 341,000 | 344,500 | 66 | 1,722.50 |
| 2010-01-07 | 351,000 | 357,500 | 347,000 | 347,000 | 57 | 1,735 |
| 2010-01-06 | 352,500 | 358,000 | 349,000 | 357,500 | 58 | 1,787.50 |
| 2010-01-05 | 353,500 | 362,000 | 346,000 | 352,500 | 95 | 1,762.50 |
| 2010-01-04 | 345,000 | 358,000 | 345,000 | 352,500 | 37 | 1,762.50 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
