2810 ハウス食品グループ本社(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 | 1,311 | 1,314 | 1,302 | 1,302 | 120,900 | 1,302 |
| 2010-12-29 | 1,295 | 1,310 | 1,295 | 1,310 | 94,700 | 1,310 |
| 2010-12-28 | 1,291 | 1,298 | 1,288 | 1,297 | 88,000 | 1,297 |
| 2010-12-27 | 1,294 | 1,299 | 1,287 | 1,296 | 163,100 | 1,296 |
| 2010-12-24 | 1,301 | 1,304 | 1,297 | 1,299 | 117,400 | 1,299 |
| 2010-12-22 | 1,310 | 1,314 | 1,301 | 1,305 | 144,300 | 1,305 |
| 2010-12-21 | 1,307 | 1,317 | 1,306 | 1,314 | 171,900 | 1,314 |
| 2010-12-20 | 1,325 | 1,325 | 1,310 | 1,311 | 271,000 | 1,311 |
| 2010-12-17 | 1,302 | 1,312 | 1,302 | 1,306 | 145,500 | 1,306 |
| 2010-12-16 | 1,308 | 1,316 | 1,306 | 1,306 | 161,200 | 1,306 |
| 2010-12-15 | 1,310 | 1,317 | 1,302 | 1,317 | 149,600 | 1,317 |
| 2010-12-14 | 1,310 | 1,322 | 1,309 | 1,322 | 278,300 | 1,322 |
| 2010-12-13 | 1,322 | 1,324 | 1,298 | 1,309 | 302,000 | 1,309 |
| 2010-12-10 | 1,291 | 1,309 | 1,284 | 1,300 | 413,000 | 1,300 |
| 2010-12-09 | 1,295 | 1,297 | 1,290 | 1,292 | 267,800 | 1,292 |
| 2010-12-08 | 1,298 | 1,300 | 1,291 | 1,296 | 284,900 | 1,296 |
| 2010-12-07 | 1,289 | 1,299 | 1,288 | 1,298 | 232,400 | 1,298 |
| 2010-12-06 | 1,310 | 1,316 | 1,289 | 1,295 | 273,600 | 1,295 |
| 2010-12-03 | 1,314 | 1,320 | 1,302 | 1,305 | 318,800 | 1,305 |
| 2010-12-02 | 1,328 | 1,328 | 1,311 | 1,314 | 244,300 | 1,314 |
| 2010-12-01 | 1,316 | 1,318 | 1,307 | 1,315 | 172,200 | 1,315 |
| 2010-11-30 | 1,329 | 1,332 | 1,318 | 1,318 | 268,900 | 1,318 |
| 2010-11-29 | 1,328 | 1,342 | 1,326 | 1,334 | 213,800 | 1,334 |
| 2010-11-26 | 1,334 | 1,347 | 1,325 | 1,328 | 257,400 | 1,328 |
| 2010-11-25 | 1,332 | 1,334 | 1,320 | 1,326 | 304,500 | 1,326 |
| 2010-11-24 | 1,332 | 1,342 | 1,327 | 1,330 | 429,300 | 1,330 |
| 2010-11-22 | 1,375 | 1,375 | 1,336 | 1,337 | 665,300 | 1,337 |
| 2010-11-19 | 1,372 | 1,383 | 1,363 | 1,375 | 656,800 | 1,375 |
| 2010-11-18 | 1,355 | 1,375 | 1,348 | 1,370 | 901,700 | 1,370 |
| 2010-11-17 | 1,336 | 1,357 | 1,334 | 1,354 | 513,700 | 1,354 |
| 2010-11-16 | 1,347 | 1,351 | 1,331 | 1,334 | 378,900 | 1,334 |
| 2010-11-15 | 1,323 | 1,349 | 1,322 | 1,346 | 561,800 | 1,346 |
| 2010-11-12 | 1,317 | 1,326 | 1,306 | 1,321 | 667,500 | 1,321 |
| 2010-11-11 | 1,327 | 1,334 | 1,311 | 1,322 | 587,500 | 1,322 |
| 2010-11-10 | 1,311 | 1,338 | 1,304 | 1,336 | 722,100 | 1,336 |
| 2010-11-09 | 1,316 | 1,316 | 1,297 | 1,311 | 459,100 | 1,311 |
| 2010-11-08 | 1,302 | 1,320 | 1,283 | 1,318 | 469,500 | 1,318 |
| 2010-11-05 | 1,286 | 1,306 | 1,283 | 1,301 | 399,800 | 1,301 |
| 2010-11-04 | 1,263 | 1,285 | 1,257 | 1,282 | 519,000 | 1,282 |
| 2010-11-02 | 1,236 | 1,268 | 1,236 | 1,266 | 556,500 | 1,266 |
| 2010-11-01 | 1,218 | 1,240 | 1,201 | 1,236 | 810,700 | 1,236 |
| 2010-10-29 | 1,185 | 1,195 | 1,177 | 1,189 | 283,300 | 1,189 |
| 2010-10-28 | 1,203 | 1,206 | 1,188 | 1,188 | 283,000 | 1,188 |
| 2010-10-27 | 1,206 | 1,213 | 1,196 | 1,203 | 195,000 | 1,203 |
| 2010-10-26 | 1,219 | 1,219 | 1,203 | 1,206 | 254,200 | 1,206 |
| 2010-10-25 | 1,212 | 1,217 | 1,205 | 1,213 | 159,900 | 1,213 |
| 2010-10-22 | 1,205 | 1,214 | 1,204 | 1,212 | 142,300 | 1,212 |
| 2010-10-21 | 1,199 | 1,209 | 1,193 | 1,205 | 164,400 | 1,205 |
| 2010-10-20 | 1,204 | 1,206 | 1,193 | 1,198 | 126,700 | 1,198 |
| 2010-10-19 | 1,212 | 1,224 | 1,209 | 1,217 | 116,700 | 1,217 |
| 2010-10-18 | 1,198 | 1,217 | 1,197 | 1,214 | 111,900 | 1,214 |
| 2010-10-15 | 1,210 | 1,210 | 1,197 | 1,197 | 158,000 | 1,197 |
| 2010-10-14 | 1,221 | 1,224 | 1,210 | 1,210 | 209,700 | 1,210 |
| 2010-10-13 | 1,210 | 1,218 | 1,207 | 1,211 | 231,300 | 1,211 |
| 2010-10-12 | 1,249 | 1,252 | 1,200 | 1,200 | 423,100 | 1,200 |
| 2010-10-08 | 1,265 | 1,268 | 1,246 | 1,247 | 282,500 | 1,247 |
| 2010-10-07 | 1,266 | 1,284 | 1,264 | 1,269 | 225,700 | 1,269 |
| 2010-10-06 | 1,269 | 1,270 | 1,259 | 1,263 | 152,200 | 1,263 |
| 2010-10-05 | 1,258 | 1,272 | 1,255 | 1,264 | 224,900 | 1,264 |
| 2010-10-04 | 1,275 | 1,276 | 1,259 | 1,259 | 159,900 | 1,259 |
| 2010-10-01 | 1,270 | 1,276 | 1,261 | 1,274 | 188,600 | 1,274 |
| 2010-09-30 | 1,300 | 1,302 | 1,264 | 1,269 | 200,100 | 1,269 |
| 2010-09-29 | 1,293 | 1,302 | 1,293 | 1,299 | 117,800 | 1,299 |
| 2010-09-28 | 1,291 | 1,300 | 1,288 | 1,295 | 94,200 | 1,295 |
| 2010-09-27 | 1,302 | 1,305 | 1,289 | 1,305 | 166,500 | 1,305 |
| 2010-09-24 | 1,290 | 1,303 | 1,287 | 1,294 | 129,200 | 1,294 |
| 2010-09-22 | 1,302 | 1,304 | 1,293 | 1,293 | 100,800 | 1,293 |
| 2010-09-21 | 1,315 | 1,318 | 1,302 | 1,302 | 90,100 | 1,302 |
| 2010-09-17 | 1,305 | 1,312 | 1,303 | 1,308 | 93,700 | 1,308 |
| 2010-09-16 | 1,324 | 1,325 | 1,302 | 1,303 | 197,900 | 1,303 |
| 2010-09-15 | 1,308 | 1,332 | 1,306 | 1,327 | 193,300 | 1,327 |
| 2010-09-14 | 1,318 | 1,322 | 1,311 | 1,315 | 74,100 | 1,315 |
| 2010-09-13 | 1,329 | 1,329 | 1,316 | 1,322 | 71,100 | 1,322 |
| 2010-09-10 | 1,316 | 1,330 | 1,313 | 1,326 | 201,700 | 1,326 |
| 2010-09-09 | 1,316 | 1,319 | 1,302 | 1,313 | 168,200 | 1,313 |
| 2010-09-08 | 1,305 | 1,314 | 1,296 | 1,310 | 145,700 | 1,310 |
| 2010-09-07 | 1,313 | 1,320 | 1,310 | 1,314 | 88,200 | 1,314 |
| 2010-09-06 | 1,303 | 1,327 | 1,303 | 1,324 | 167,100 | 1,324 |
| 2010-09-03 | 1,326 | 1,330 | 1,317 | 1,322 | 98,300 | 1,322 |
| 2010-09-02 | 1,319 | 1,327 | 1,309 | 1,326 | 125,800 | 1,326 |
| 2010-09-01 | 1,301 | 1,310 | 1,290 | 1,310 | 150,600 | 1,310 |
| 2010-08-31 | 1,312 | 1,319 | 1,303 | 1,309 | 169,000 | 1,309 |
| 2010-08-30 | 1,320 | 1,332 | 1,315 | 1,328 | 145,100 | 1,328 |
| 2010-08-27 | 1,286 | 1,314 | 1,286 | 1,311 | 181,400 | 1,311 |
| 2010-08-26 | 1,292 | 1,294 | 1,284 | 1,292 | 108,500 | 1,292 |
| 2010-08-25 | 1,280 | 1,291 | 1,280 | 1,287 | 150,000 | 1,287 |
| 2010-08-24 | 1,283 | 1,288 | 1,280 | 1,287 | 94,600 | 1,287 |
| 2010-08-23 | 1,295 | 1,303 | 1,293 | 1,293 | 81,600 | 1,293 |
| 2010-08-20 | 1,295 | 1,306 | 1,292 | 1,301 | 202,400 | 1,301 |
| 2010-08-19 | 1,305 | 1,313 | 1,301 | 1,307 | 149,200 | 1,307 |
| 2010-08-18 | 1,308 | 1,312 | 1,297 | 1,308 | 158,500 | 1,308 |
| 2010-08-17 | 1,305 | 1,308 | 1,288 | 1,305 | 156,700 | 1,305 |
| 2010-08-16 | 1,294 | 1,318 | 1,293 | 1,315 | 261,100 | 1,315 |
| 2010-08-13 | 1,280 | 1,298 | 1,275 | 1,293 | 173,200 | 1,293 |
| 2010-08-12 | 1,262 | 1,281 | 1,262 | 1,277 | 192,700 | 1,277 |
| 2010-08-11 | 1,289 | 1,289 | 1,271 | 1,280 | 152,100 | 1,280 |
| 2010-08-10 | 1,302 | 1,305 | 1,284 | 1,293 | 203,400 | 1,293 |
| 2010-08-09 | 1,294 | 1,301 | 1,290 | 1,301 | 182,600 | 1,301 |
| 2010-08-06 | 1,274 | 1,295 | 1,267 | 1,293 | 250,000 | 1,293 |
| 2010-08-05 | 1,270 | 1,283 | 1,264 | 1,274 | 247,500 | 1,274 |
| 2010-08-04 | 1,265 | 1,271 | 1,259 | 1,263 | 175,800 | 1,263 |
| 2010-08-03 | 1,270 | 1,270 | 1,260 | 1,264 | 136,300 | 1,264 |
| 2010-08-02 | 1,264 | 1,277 | 1,261 | 1,262 | 111,600 | 1,262 |
| 2010-07-30 | 1,280 | 1,285 | 1,261 | 1,264 | 224,700 | 1,264 |
| 2010-07-29 | 1,289 | 1,292 | 1,282 | 1,282 | 129,000 | 1,282 |
| 2010-07-28 | 1,290 | 1,300 | 1,288 | 1,300 | 187,500 | 1,300 |
| 2010-07-27 | 1,290 | 1,292 | 1,288 | 1,289 | 90,000 | 1,289 |
| 2010-07-26 | 1,304 | 1,308 | 1,289 | 1,291 | 134,300 | 1,291 |
| 2010-07-23 | 1,290 | 1,309 | 1,288 | 1,303 | 163,900 | 1,303 |
| 2010-07-22 | 1,280 | 1,298 | 1,278 | 1,289 | 150,000 | 1,289 |
| 2010-07-21 | 1,291 | 1,298 | 1,281 | 1,291 | 136,900 | 1,291 |
| 2010-07-20 | 1,270 | 1,305 | 1,270 | 1,290 | 139,500 | 1,290 |
| 2010-07-16 | 1,294 | 1,299 | 1,280 | 1,282 | 94,300 | 1,282 |
| 2010-07-15 | 1,302 | 1,306 | 1,295 | 1,301 | 83,900 | 1,301 |
| 2010-07-14 | 1,294 | 1,314 | 1,291 | 1,307 | 101,600 | 1,307 |
| 2010-07-13 | 1,301 | 1,303 | 1,291 | 1,291 | 103,500 | 1,291 |
| 2010-07-12 | 1,315 | 1,315 | 1,300 | 1,301 | 73,300 | 1,301 |
| 2010-07-09 | 1,320 | 1,323 | 1,305 | 1,314 | 98,000 | 1,314 |
| 2010-07-08 | 1,305 | 1,320 | 1,301 | 1,318 | 128,200 | 1,318 |
| 2010-07-07 | 1,299 | 1,304 | 1,289 | 1,303 | 126,500 | 1,303 |
| 2010-07-06 | 1,302 | 1,302 | 1,287 | 1,298 | 185,900 | 1,298 |
| 2010-07-05 | 1,294 | 1,305 | 1,288 | 1,301 | 97,600 | 1,301 |
| 2010-07-02 | 1,308 | 1,308 | 1,290 | 1,294 | 103,200 | 1,294 |
| 2010-07-01 | 1,293 | 1,303 | 1,291 | 1,299 | 110,400 | 1,299 |
| 2010-06-30 | 1,300 | 1,310 | 1,298 | 1,304 | 133,900 | 1,304 |
| 2010-06-29 | 1,334 | 1,334 | 1,312 | 1,319 | 162,100 | 1,319 |
| 2010-06-28 | 1,336 | 1,339 | 1,326 | 1,335 | 141,300 | 1,335 |
| 2010-06-25 | 1,321 | 1,333 | 1,316 | 1,331 | 130,800 | 1,331 |
| 2010-06-24 | 1,311 | 1,340 | 1,300 | 1,335 | 237,600 | 1,335 |
| 2010-06-23 | 1,327 | 1,327 | 1,316 | 1,319 | 109,800 | 1,319 |
| 2010-06-22 | 1,320 | 1,330 | 1,313 | 1,329 | 105,800 | 1,329 |
| 2010-06-21 | 1,331 | 1,332 | 1,324 | 1,328 | 125,700 | 1,328 |
| 2010-06-18 | 1,305 | 1,332 | 1,300 | 1,329 | 255,000 | 1,329 |
| 2010-06-17 | 1,305 | 1,309 | 1,300 | 1,304 | 87,200 | 1,304 |
| 2010-06-16 | 1,310 | 1,310 | 1,298 | 1,304 | 126,000 | 1,304 |
| 2010-06-15 | 1,292 | 1,303 | 1,284 | 1,303 | 110,100 | 1,303 |
| 2010-06-14 | 1,296 | 1,301 | 1,287 | 1,293 | 180,600 | 1,293 |
| 2010-06-11 | 1,309 | 1,309 | 1,289 | 1,292 | 280,200 | 1,292 |
| 2010-06-10 | 1,271 | 1,288 | 1,267 | 1,288 | 144,300 | 1,288 |
| 2010-06-09 | 1,265 | 1,271 | 1,256 | 1,270 | 172,900 | 1,270 |
| 2010-06-08 | 1,268 | 1,272 | 1,262 | 1,269 | 127,600 | 1,269 |
| 2010-06-07 | 1,275 | 1,277 | 1,267 | 1,273 | 134,200 | 1,273 |
| 2010-06-04 | 1,288 | 1,298 | 1,283 | 1,295 | 215,600 | 1,295 |
| 2010-06-03 | 1,290 | 1,296 | 1,282 | 1,293 | 114,300 | 1,293 |
| 2010-06-02 | 1,279 | 1,296 | 1,278 | 1,285 | 173,500 | 1,285 |
| 2010-06-01 | 1,292 | 1,293 | 1,279 | 1,291 | 256,000 | 1,291 |
| 2010-05-31 | 1,276 | 1,289 | 1,274 | 1,286 | 120,300 | 1,286 |
| 2010-05-28 | 1,273 | 1,282 | 1,267 | 1,276 | 220,300 | 1,276 |
| 2010-05-27 | 1,271 | 1,275 | 1,262 | 1,273 | 252,900 | 1,273 |
| 2010-05-26 | 1,280 | 1,299 | 1,273 | 1,283 | 376,500 | 1,283 |
| 2010-05-25 | 1,273 | 1,283 | 1,262 | 1,280 | 315,300 | 1,280 |
| 2010-05-24 | 1,281 | 1,283 | 1,272 | 1,276 | 201,100 | 1,276 |
| 2010-05-21 | 1,290 | 1,294 | 1,278 | 1,278 | 265,300 | 1,278 |
| 2010-05-20 | 1,308 | 1,312 | 1,303 | 1,305 | 185,200 | 1,305 |
| 2010-05-19 | 1,313 | 1,325 | 1,304 | 1,319 | 326,000 | 1,319 |
| 2010-05-18 | 1,320 | 1,341 | 1,313 | 1,328 | 261,600 | 1,328 |
| 2010-05-17 | 1,320 | 1,328 | 1,315 | 1,320 | 220,300 | 1,320 |
| 2010-05-14 | 1,322 | 1,338 | 1,320 | 1,333 | 172,600 | 1,333 |
| 2010-05-13 | 1,334 | 1,340 | 1,329 | 1,339 | 159,700 | 1,339 |
| 2010-05-12 | 1,330 | 1,338 | 1,321 | 1,326 | 279,300 | 1,326 |
| 2010-05-11 | 1,342 | 1,342 | 1,327 | 1,335 | 313,300 | 1,335 |
| 2010-05-10 | 1,320 | 1,339 | 1,311 | 1,335 | 235,100 | 1,335 |
| 2010-05-07 | 1,320 | 1,335 | 1,312 | 1,330 | 364,300 | 1,330 |
| 2010-05-06 | 1,341 | 1,346 | 1,332 | 1,339 | 333,300 | 1,339 |
| 2010-04-30 | 1,344 | 1,356 | 1,344 | 1,355 | 237,600 | 1,355 |
| 2010-04-28 | 1,342 | 1,346 | 1,340 | 1,343 | 259,500 | 1,343 |
| 2010-04-27 | 1,359 | 1,359 | 1,347 | 1,352 | 123,000 | 1,352 |
| 2010-04-26 | 1,360 | 1,363 | 1,357 | 1,362 | 189,600 | 1,362 |
| 2010-04-23 | 1,339 | 1,359 | 1,339 | 1,359 | 202,100 | 1,359 |
| 2010-04-22 | 1,349 | 1,349 | 1,339 | 1,344 | 120,900 | 1,344 |
| 2010-04-21 | 1,349 | 1,352 | 1,343 | 1,350 | 121,300 | 1,350 |
| 2010-04-20 | 1,345 | 1,350 | 1,335 | 1,347 | 144,800 | 1,347 |
| 2010-04-19 | 1,351 | 1,351 | 1,340 | 1,341 | 161,200 | 1,341 |
| 2010-04-16 | 1,357 | 1,357 | 1,348 | 1,351 | 130,400 | 1,351 |
| 2010-04-15 | 1,351 | 1,360 | 1,351 | 1,357 | 156,300 | 1,357 |
| 2010-04-14 | 1,344 | 1,352 | 1,340 | 1,345 | 223,400 | 1,345 |
| 2010-04-13 | 1,356 | 1,357 | 1,347 | 1,352 | 157,700 | 1,352 |
| 2010-04-12 | 1,350 | 1,363 | 1,348 | 1,360 | 202,700 | 1,360 |
| 2010-04-09 | 1,350 | 1,356 | 1,347 | 1,355 | 122,600 | 1,355 |
| 2010-04-08 | 1,354 | 1,357 | 1,348 | 1,353 | 131,600 | 1,353 |
| 2010-04-07 | 1,350 | 1,358 | 1,348 | 1,355 | 247,300 | 1,355 |
| 2010-04-06 | 1,350 | 1,355 | 1,346 | 1,348 | 187,200 | 1,348 |
| 2010-04-05 | 1,352 | 1,354 | 1,339 | 1,348 | 213,900 | 1,348 |
| 2010-04-02 | 1,359 | 1,359 | 1,345 | 1,351 | 125,500 | 1,351 |
| 2010-04-01 | 1,355 | 1,358 | 1,344 | 1,358 | 250,300 | 1,358 |
| 2010-03-31 | 1,345 | 1,359 | 1,344 | 1,359 | 208,600 | 1,359 |
| 2010-03-30 | 1,344 | 1,350 | 1,342 | 1,349 | 200,000 | 1,349 |
| 2010-03-29 | 1,346 | 1,350 | 1,330 | 1,340 | 256,100 | 1,340 |
| 2010-03-26 | 1,342 | 1,357 | 1,342 | 1,357 | 336,200 | 1,357 |
| 2010-03-25 | 1,349 | 1,349 | 1,340 | 1,342 | 221,400 | 1,342 |
| 2010-03-24 | 1,350 | 1,351 | 1,339 | 1,345 | 232,200 | 1,345 |
| 2010-03-23 | 1,345 | 1,349 | 1,344 | 1,346 | 154,000 | 1,346 |
| 2010-03-19 | 1,344 | 1,346 | 1,338 | 1,344 | 231,300 | 1,344 |
| 2010-03-18 | 1,343 | 1,348 | 1,335 | 1,336 | 238,800 | 1,336 |
| 2010-03-17 | 1,335 | 1,343 | 1,330 | 1,340 | 320,500 | 1,340 |
| 2010-03-16 | 1,330 | 1,331 | 1,327 | 1,327 | 117,300 | 1,327 |
| 2010-03-15 | 1,325 | 1,328 | 1,321 | 1,326 | 151,800 | 1,326 |
| 2010-03-12 | 1,320 | 1,325 | 1,317 | 1,321 | 247,200 | 1,321 |
| 2010-03-11 | 1,327 | 1,327 | 1,321 | 1,323 | 180,100 | 1,323 |
| 2010-03-10 | 1,325 | 1,325 | 1,317 | 1,320 | 218,000 | 1,320 |
| 2010-03-09 | 1,330 | 1,332 | 1,313 | 1,316 | 318,700 | 1,316 |
| 2010-03-08 | 1,329 | 1,333 | 1,327 | 1,331 | 174,400 | 1,331 |
| 2010-03-05 | 1,314 | 1,327 | 1,313 | 1,325 | 206,000 | 1,325 |
| 2010-03-04 | 1,326 | 1,326 | 1,303 | 1,307 | 264,300 | 1,307 |
| 2010-03-03 | 1,315 | 1,325 | 1,313 | 1,325 | 372,700 | 1,325 |
| 2010-03-02 | 1,309 | 1,311 | 1,305 | 1,310 | 165,400 | 1,310 |
| 2010-03-01 | 1,307 | 1,309 | 1,300 | 1,305 | 147,300 | 1,305 |
| 2010-02-26 | 1,300 | 1,304 | 1,296 | 1,299 | 193,100 | 1,299 |
| 2010-02-25 | 1,298 | 1,300 | 1,287 | 1,296 | 216,300 | 1,296 |
| 2010-02-24 | 1,300 | 1,303 | 1,288 | 1,292 | 360,300 | 1,292 |
| 2010-02-23 | 1,310 | 1,310 | 1,298 | 1,303 | 180,000 | 1,303 |
| 2010-02-22 | 1,303 | 1,310 | 1,297 | 1,302 | 224,500 | 1,302 |
| 2010-02-19 | 1,302 | 1,304 | 1,288 | 1,289 | 256,200 | 1,289 |
| 2010-02-18 | 1,292 | 1,302 | 1,287 | 1,301 | 223,200 | 1,301 |
| 2010-02-17 | 1,295 | 1,297 | 1,283 | 1,286 | 315,600 | 1,286 |
| 2010-02-16 | 1,295 | 1,300 | 1,277 | 1,285 | 383,700 | 1,285 |
| 2010-02-15 | 1,308 | 1,308 | 1,295 | 1,295 | 272,600 | 1,295 |
| 2010-02-12 | 1,303 | 1,309 | 1,300 | 1,304 | 222,300 | 1,304 |
| 2010-02-10 | 1,307 | 1,308 | 1,298 | 1,299 | 287,200 | 1,299 |
| 2010-02-09 | 1,310 | 1,310 | 1,297 | 1,299 | 364,100 | 1,299 |
| 2010-02-08 | 1,320 | 1,321 | 1,301 | 1,312 | 662,300 | 1,312 |
| 2010-02-05 | 1,339 | 1,341 | 1,327 | 1,328 | 233,100 | 1,328 |
| 2010-02-04 | 1,337 | 1,343 | 1,334 | 1,341 | 176,900 | 1,341 |
| 2010-02-03 | 1,334 | 1,335 | 1,328 | 1,332 | 229,700 | 1,332 |
| 2010-02-02 | 1,334 | 1,334 | 1,322 | 1,327 | 254,300 | 1,327 |
| 2010-02-01 | 1,327 | 1,334 | 1,320 | 1,334 | 228,100 | 1,334 |
| 2010-01-29 | 1,326 | 1,335 | 1,324 | 1,327 | 208,200 | 1,327 |
| 2010-01-28 | 1,333 | 1,335 | 1,327 | 1,330 | 190,900 | 1,330 |
| 2010-01-27 | 1,340 | 1,344 | 1,332 | 1,332 | 190,000 | 1,332 |
| 2010-01-26 | 1,351 | 1,355 | 1,340 | 1,341 | 197,100 | 1,341 |
| 2010-01-25 | 1,353 | 1,358 | 1,350 | 1,350 | 187,200 | 1,350 |
| 2010-01-22 | 1,360 | 1,366 | 1,352 | 1,358 | 286,600 | 1,358 |
| 2010-01-21 | 1,351 | 1,367 | 1,350 | 1,365 | 169,700 | 1,365 |
| 2010-01-20 | 1,370 | 1,372 | 1,354 | 1,356 | 247,800 | 1,356 |
| 2010-01-19 | 1,361 | 1,367 | 1,359 | 1,367 | 128,000 | 1,367 |
| 2010-01-18 | 1,358 | 1,365 | 1,354 | 1,361 | 170,900 | 1,361 |
| 2010-01-15 | 1,364 | 1,369 | 1,353 | 1,360 | 228,000 | 1,360 |
| 2010-01-14 | 1,365 | 1,369 | 1,358 | 1,363 | 229,700 | 1,363 |
| 2010-01-13 | 1,356 | 1,369 | 1,356 | 1,364 | 284,200 | 1,364 |
| 2010-01-12 | 1,356 | 1,360 | 1,347 | 1,356 | 245,300 | 1,356 |
| 2010-01-08 | 1,351 | 1,360 | 1,345 | 1,350 | 255,700 | 1,350 |
| 2010-01-07 | 1,344 | 1,351 | 1,339 | 1,342 | 261,100 | 1,342 |
| 2010-01-06 | 1,330 | 1,341 | 1,325 | 1,341 | 187,600 | 1,341 |
| 2010-01-05 | 1,335 | 1,335 | 1,325 | 1,328 | 227,800 | 1,328 |
| 2010-01-04 | 1,332 | 1,332 | 1,325 | 1,326 | 104,300 | 1,326 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
