4958 長谷川香料(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 | 1,399 | 1,405 | 1,382 | 1,382 | 9,100 | 1,382 |
| 2010-12-29 | 1,376 | 1,400 | 1,368 | 1,400 | 9,900 | 1,400 |
| 2010-12-28 | 1,375 | 1,375 | 1,365 | 1,367 | 7,600 | 1,367 |
| 2010-12-27 | 1,376 | 1,376 | 1,360 | 1,371 | 8,800 | 1,371 |
| 2010-12-24 | 1,375 | 1,383 | 1,366 | 1,373 | 13,400 | 1,373 |
| 2010-12-22 | 1,423 | 1,433 | 1,386 | 1,395 | 32,500 | 1,395 |
| 2010-12-21 | 1,426 | 1,440 | 1,412 | 1,412 | 46,100 | 1,412 |
| 2010-12-20 | 1,397 | 1,421 | 1,383 | 1,416 | 39,100 | 1,416 |
| 2010-12-17 | 1,393 | 1,408 | 1,393 | 1,397 | 26,400 | 1,397 |
| 2010-12-16 | 1,409 | 1,417 | 1,392 | 1,393 | 38,100 | 1,393 |
| 2010-12-15 | 1,390 | 1,406 | 1,389 | 1,406 | 69,800 | 1,406 |
| 2010-12-14 | 1,384 | 1,386 | 1,383 | 1,385 | 47,300 | 1,385 |
| 2010-12-13 | 1,385 | 1,385 | 1,379 | 1,382 | 32,800 | 1,382 |
| 2010-12-10 | 1,400 | 1,400 | 1,385 | 1,396 | 63,900 | 1,396 |
| 2010-12-09 | 1,386 | 1,395 | 1,378 | 1,388 | 20,700 | 1,388 |
| 2010-12-08 | 1,353 | 1,375 | 1,353 | 1,375 | 23,500 | 1,375 |
| 2010-12-07 | 1,354 | 1,354 | 1,341 | 1,352 | 54,400 | 1,352 |
| 2010-12-06 | 1,347 | 1,350 | 1,345 | 1,348 | 39,400 | 1,348 |
| 2010-12-03 | 1,332 | 1,347 | 1,332 | 1,341 | 21,900 | 1,341 |
| 2010-12-02 | 1,327 | 1,333 | 1,301 | 1,330 | 19,300 | 1,330 |
| 2010-12-01 | 1,285 | 1,298 | 1,274 | 1,292 | 17,900 | 1,292 |
| 2010-11-30 | 1,307 | 1,315 | 1,285 | 1,285 | 38,300 | 1,285 |
| 2010-11-29 | 1,302 | 1,318 | 1,302 | 1,307 | 16,600 | 1,307 |
| 2010-11-26 | 1,295 | 1,306 | 1,295 | 1,301 | 18,200 | 1,301 |
| 2010-11-25 | 1,310 | 1,311 | 1,293 | 1,298 | 37,100 | 1,298 |
| 2010-11-24 | 1,330 | 1,340 | 1,323 | 1,327 | 20,400 | 1,327 |
| 2010-11-22 | 1,340 | 1,346 | 1,337 | 1,337 | 7,900 | 1,337 |
| 2010-11-19 | 1,352 | 1,384 | 1,335 | 1,339 | 17,300 | 1,339 |
| 2010-11-18 | 1,350 | 1,380 | 1,325 | 1,356 | 47,500 | 1,356 |
| 2010-11-17 | 1,321 | 1,360 | 1,321 | 1,355 | 26,900 | 1,355 |
| 2010-11-16 | 1,352 | 1,352 | 1,329 | 1,340 | 12,400 | 1,340 |
| 2010-11-15 | 1,336 | 1,363 | 1,327 | 1,349 | 21,600 | 1,349 |
| 2010-11-12 | 1,333 | 1,354 | 1,322 | 1,341 | 43,500 | 1,341 |
| 2010-11-11 | 1,334 | 1,351 | 1,322 | 1,338 | 15,500 | 1,338 |
| 2010-11-10 | 1,341 | 1,365 | 1,339 | 1,346 | 30,800 | 1,346 |
| 2010-11-09 | 1,337 | 1,355 | 1,335 | 1,348 | 13,900 | 1,348 |
| 2010-11-08 | 1,352 | 1,381 | 1,337 | 1,356 | 25,600 | 1,356 |
| 2010-11-05 | 1,332 | 1,410 | 1,330 | 1,359 | 80,900 | 1,359 |
| 2010-11-04 | 1,274 | 1,337 | 1,274 | 1,328 | 46,500 | 1,328 |
| 2010-11-02 | 1,251 | 1,259 | 1,236 | 1,249 | 17,300 | 1,249 |
| 2010-11-01 | 1,261 | 1,284 | 1,251 | 1,256 | 13,900 | 1,256 |
| 2010-10-29 | 1,260 | 1,266 | 1,230 | 1,261 | 31,600 | 1,261 |
| 2010-10-28 | 1,292 | 1,304 | 1,255 | 1,255 | 51,600 | 1,255 |
| 2010-10-27 | 1,303 | 1,307 | 1,295 | 1,296 | 25,800 | 1,296 |
| 2010-10-26 | 1,301 | 1,331 | 1,301 | 1,307 | 12,100 | 1,307 |
| 2010-10-25 | 1,303 | 1,340 | 1,302 | 1,304 | 19,700 | 1,304 |
| 2010-10-22 | 1,292 | 1,338 | 1,290 | 1,322 | 29,600 | 1,322 |
| 2010-10-21 | 1,300 | 1,314 | 1,290 | 1,303 | 17,200 | 1,303 |
| 2010-10-20 | 1,314 | 1,344 | 1,292 | 1,307 | 23,100 | 1,307 |
| 2010-10-19 | 1,332 | 1,363 | 1,332 | 1,339 | 14,600 | 1,339 |
| 2010-10-18 | 1,331 | 1,368 | 1,331 | 1,340 | 19,300 | 1,340 |
| 2010-10-15 | 1,345 | 1,358 | 1,330 | 1,330 | 13,300 | 1,330 |
| 2010-10-14 | 1,357 | 1,373 | 1,350 | 1,356 | 24,300 | 1,356 |
| 2010-10-13 | 1,342 | 1,364 | 1,332 | 1,338 | 30,500 | 1,338 |
| 2010-10-12 | 1,428 | 1,428 | 1,328 | 1,343 | 45,800 | 1,343 |
| 2010-10-08 | 1,432 | 1,455 | 1,405 | 1,411 | 45,200 | 1,411 |
| 2010-10-07 | 1,419 | 1,479 | 1,419 | 1,445 | 37,300 | 1,445 |
| 2010-10-06 | 1,448 | 1,457 | 1,401 | 1,419 | 38,000 | 1,419 |
| 2010-10-05 | 1,441 | 1,476 | 1,400 | 1,447 | 47,900 | 1,447 |
| 2010-10-04 | 1,499 | 1,502 | 1,442 | 1,447 | 27,800 | 1,447 |
| 2010-10-01 | 1,491 | 1,520 | 1,476 | 1,495 | 68,400 | 1,495 |
| 2010-09-30 | 1,531 | 1,532 | 1,459 | 1,476 | 41,200 | 1,476 |
| 2010-09-29 | 1,501 | 1,550 | 1,501 | 1,544 | 36,800 | 1,544 |
| 2010-09-28 | 1,487 | 1,514 | 1,487 | 1,496 | 13,900 | 1,496 |
| 2010-09-27 | 1,469 | 1,498 | 1,459 | 1,498 | 22,400 | 1,498 |
| 2010-09-24 | 1,460 | 1,496 | 1,460 | 1,466 | 28,500 | 1,466 |
| 2010-09-22 | 1,488 | 1,500 | 1,465 | 1,465 | 27,000 | 1,465 |
| 2010-09-21 | 1,481 | 1,488 | 1,475 | 1,477 | 17,800 | 1,477 |
| 2010-09-17 | 1,469 | 1,485 | 1,467 | 1,482 | 16,300 | 1,482 |
| 2010-09-16 | 1,482 | 1,482 | 1,455 | 1,461 | 6,800 | 1,461 |
| 2010-09-15 | 1,455 | 1,492 | 1,455 | 1,477 | 22,100 | 1,477 |
| 2010-09-14 | 1,458 | 1,475 | 1,458 | 1,468 | 13,300 | 1,468 |
| 2010-09-13 | 1,480 | 1,483 | 1,458 | 1,458 | 12,400 | 1,458 |
| 2010-09-10 | 1,480 | 1,485 | 1,455 | 1,478 | 52,500 | 1,478 |
| 2010-09-09 | 1,447 | 1,481 | 1,443 | 1,472 | 16,800 | 1,472 |
| 2010-09-08 | 1,448 | 1,448 | 1,406 | 1,422 | 8,100 | 1,422 |
| 2010-09-07 | 1,452 | 1,477 | 1,452 | 1,463 | 4,900 | 1,463 |
| 2010-09-06 | 1,448 | 1,472 | 1,437 | 1,467 | 22,000 | 1,467 |
| 2010-09-03 | 1,429 | 1,449 | 1,423 | 1,446 | 16,000 | 1,446 |
| 2010-09-02 | 1,430 | 1,430 | 1,400 | 1,425 | 12,100 | 1,425 |
| 2010-09-01 | 1,391 | 1,420 | 1,372 | 1,407 | 32,200 | 1,407 |
| 2010-08-31 | 1,414 | 1,415 | 1,382 | 1,390 | 23,900 | 1,390 |
| 2010-08-30 | 1,408 | 1,423 | 1,408 | 1,414 | 13,400 | 1,414 |
| 2010-08-27 | 1,341 | 1,384 | 1,341 | 1,378 | 20,300 | 1,378 |
| 2010-08-26 | 1,332 | 1,341 | 1,330 | 1,341 | 12,900 | 1,341 |
| 2010-08-25 | 1,316 | 1,340 | 1,316 | 1,330 | 16,500 | 1,330 |
| 2010-08-24 | 1,320 | 1,334 | 1,313 | 1,316 | 18,000 | 1,316 |
| 2010-08-23 | 1,359 | 1,359 | 1,321 | 1,324 | 20,300 | 1,324 |
| 2010-08-20 | 1,382 | 1,390 | 1,360 | 1,368 | 8,600 | 1,368 |
| 2010-08-19 | 1,389 | 1,412 | 1,388 | 1,392 | 16,400 | 1,392 |
| 2010-08-18 | 1,383 | 1,383 | 1,353 | 1,376 | 12,200 | 1,376 |
| 2010-08-17 | 1,333 | 1,368 | 1,332 | 1,353 | 13,300 | 1,353 |
| 2010-08-16 | 1,338 | 1,376 | 1,338 | 1,359 | 6,300 | 1,359 |
| 2010-08-13 | 1,331 | 1,377 | 1,326 | 1,351 | 12,400 | 1,351 |
| 2010-08-12 | 1,325 | 1,344 | 1,315 | 1,339 | 12,300 | 1,339 |
| 2010-08-11 | 1,373 | 1,404 | 1,326 | 1,341 | 18,100 | 1,341 |
| 2010-08-10 | 1,404 | 1,408 | 1,386 | 1,396 | 16,700 | 1,396 |
| 2010-08-09 | 1,350 | 1,407 | 1,350 | 1,406 | 28,500 | 1,406 |
| 2010-08-06 | 1,316 | 1,350 | 1,316 | 1,348 | 14,200 | 1,348 |
| 2010-08-05 | 1,314 | 1,334 | 1,311 | 1,331 | 13,100 | 1,331 |
| 2010-08-04 | 1,315 | 1,322 | 1,292 | 1,305 | 18,700 | 1,305 |
| 2010-08-03 | 1,332 | 1,359 | 1,321 | 1,331 | 12,600 | 1,331 |
| 2010-08-02 | 1,332 | 1,378 | 1,315 | 1,320 | 13,700 | 1,320 |
| 2010-07-30 | 1,373 | 1,405 | 1,325 | 1,332 | 29,500 | 1,332 |
| 2010-07-29 | 1,401 | 1,404 | 1,381 | 1,390 | 19,200 | 1,390 |
| 2010-07-28 | 1,382 | 1,403 | 1,381 | 1,399 | 10,700 | 1,399 |
| 2010-07-27 | 1,360 | 1,385 | 1,358 | 1,375 | 10,500 | 1,375 |
| 2010-07-26 | 1,341 | 1,369 | 1,341 | 1,353 | 4,200 | 1,353 |
| 2010-07-23 | 1,348 | 1,368 | 1,326 | 1,336 | 12,300 | 1,336 |
| 2010-07-22 | 1,309 | 1,331 | 1,309 | 1,318 | 11,100 | 1,318 |
| 2010-07-21 | 1,346 | 1,346 | 1,324 | 1,330 | 17,900 | 1,330 |
| 2010-07-20 | 1,333 | 1,364 | 1,331 | 1,347 | 15,200 | 1,347 |
| 2010-07-16 | 1,394 | 1,394 | 1,353 | 1,361 | 11,100 | 1,361 |
| 2010-07-15 | 1,423 | 1,435 | 1,406 | 1,408 | 7,900 | 1,408 |
| 2010-07-14 | 1,418 | 1,446 | 1,389 | 1,434 | 9,400 | 1,434 |
| 2010-07-13 | 1,423 | 1,443 | 1,397 | 1,401 | 16,600 | 1,401 |
| 2010-07-12 | 1,422 | 1,453 | 1,401 | 1,422 | 8,500 | 1,422 |
| 2010-07-09 | 1,419 | 1,434 | 1,407 | 1,418 | 14,800 | 1,418 |
| 2010-07-08 | 1,406 | 1,424 | 1,404 | 1,418 | 13,100 | 1,418 |
| 2010-07-07 | 1,377 | 1,388 | 1,357 | 1,373 | 6,700 | 1,373 |
| 2010-07-06 | 1,361 | 1,397 | 1,356 | 1,388 | 12,200 | 1,388 |
| 2010-07-05 | 1,354 | 1,381 | 1,337 | 1,381 | 14,100 | 1,381 |
| 2010-07-02 | 1,353 | 1,389 | 1,350 | 1,358 | 17,000 | 1,358 |
| 2010-07-01 | 1,370 | 1,376 | 1,356 | 1,366 | 17,700 | 1,366 |
| 2010-06-30 | 1,381 | 1,408 | 1,356 | 1,370 | 22,600 | 1,370 |
| 2010-06-29 | 1,454 | 1,454 | 1,404 | 1,417 | 16,800 | 1,417 |
| 2010-06-28 | 1,470 | 1,475 | 1,408 | 1,449 | 29,900 | 1,449 |
| 2010-06-25 | 1,462 | 1,480 | 1,462 | 1,466 | 35,300 | 1,466 |
| 2010-06-24 | 1,433 | 1,464 | 1,423 | 1,462 | 19,700 | 1,462 |
| 2010-06-23 | 1,430 | 1,444 | 1,423 | 1,433 | 13,600 | 1,433 |
| 2010-06-22 | 1,456 | 1,465 | 1,431 | 1,459 | 22,700 | 1,459 |
| 2010-06-21 | 1,426 | 1,469 | 1,426 | 1,457 | 14,600 | 1,457 |
| 2010-06-18 | 1,451 | 1,460 | 1,416 | 1,424 | 27,400 | 1,424 |
| 2010-06-17 | 1,447 | 1,469 | 1,443 | 1,455 | 8,200 | 1,455 |
| 2010-06-16 | 1,458 | 1,472 | 1,434 | 1,461 | 30,900 | 1,461 |
| 2010-06-15 | 1,455 | 1,461 | 1,445 | 1,455 | 7,900 | 1,455 |
| 2010-06-14 | 1,436 | 1,459 | 1,425 | 1,453 | 13,400 | 1,453 |
| 2010-06-11 | 1,449 | 1,449 | 1,434 | 1,434 | 43,800 | 1,434 |
| 2010-06-10 | 1,379 | 1,398 | 1,375 | 1,389 | 17,500 | 1,389 |
| 2010-06-09 | 1,360 | 1,378 | 1,338 | 1,353 | 17,500 | 1,353 |
| 2010-06-08 | 1,335 | 1,371 | 1,330 | 1,360 | 20,700 | 1,360 |
| 2010-06-07 | 1,334 | 1,358 | 1,329 | 1,335 | 13,800 | 1,335 |
| 2010-06-04 | 1,393 | 1,407 | 1,374 | 1,376 | 10,600 | 1,376 |
| 2010-06-03 | 1,323 | 1,393 | 1,322 | 1,381 | 25,600 | 1,381 |
| 2010-06-02 | 1,332 | 1,343 | 1,320 | 1,326 | 13,800 | 1,326 |
| 2010-06-01 | 1,304 | 1,334 | 1,303 | 1,332 | 10,100 | 1,332 |
| 2010-05-31 | 1,288 | 1,343 | 1,288 | 1,301 | 10,700 | 1,301 |
| 2010-05-28 | 1,314 | 1,320 | 1,264 | 1,303 | 24,900 | 1,303 |
| 2010-05-27 | 1,260 | 1,320 | 1,260 | 1,284 | 23,800 | 1,284 |
| 2010-05-26 | 1,293 | 1,313 | 1,275 | 1,280 | 28,500 | 1,280 |
| 2010-05-25 | 1,331 | 1,333 | 1,297 | 1,308 | 28,900 | 1,308 |
| 2010-05-24 | 1,337 | 1,367 | 1,317 | 1,331 | 26,300 | 1,331 |
| 2010-05-21 | 1,347 | 1,358 | 1,335 | 1,347 | 33,700 | 1,347 |
| 2010-05-20 | 1,419 | 1,432 | 1,400 | 1,407 | 23,400 | 1,407 |
| 2010-05-19 | 1,401 | 1,446 | 1,400 | 1,435 | 32,400 | 1,435 |
| 2010-05-18 | 1,380 | 1,419 | 1,380 | 1,411 | 11,800 | 1,411 |
| 2010-05-17 | 1,400 | 1,409 | 1,380 | 1,386 | 26,700 | 1,386 |
| 2010-05-14 | 1,412 | 1,438 | 1,397 | 1,423 | 27,600 | 1,423 |
| 2010-05-13 | 1,430 | 1,436 | 1,421 | 1,435 | 18,200 | 1,435 |
| 2010-05-12 | 1,428 | 1,429 | 1,414 | 1,429 | 19,800 | 1,429 |
| 2010-05-11 | 1,425 | 1,430 | 1,407 | 1,416 | 16,800 | 1,416 |
| 2010-05-10 | 1,320 | 1,427 | 1,320 | 1,425 | 66,900 | 1,425 |
| 2010-05-07 | 1,307 | 1,348 | 1,255 | 1,290 | 20,600 | 1,290 |
| 2010-05-06 | 1,381 | 1,384 | 1,337 | 1,337 | 26,900 | 1,337 |
| 2010-04-30 | 1,381 | 1,395 | 1,381 | 1,381 | 21,800 | 1,381 |
| 2010-04-28 | 1,384 | 1,394 | 1,371 | 1,381 | 36,200 | 1,381 |
| 2010-04-27 | 1,439 | 1,452 | 1,418 | 1,444 | 10,200 | 1,444 |
| 2010-04-26 | 1,434 | 1,461 | 1,434 | 1,450 | 23,300 | 1,450 |
| 2010-04-23 | 1,405 | 1,419 | 1,395 | 1,415 | 18,600 | 1,415 |
| 2010-04-22 | 1,409 | 1,415 | 1,384 | 1,405 | 29,400 | 1,405 |
| 2010-04-21 | 1,415 | 1,437 | 1,404 | 1,427 | 33,500 | 1,427 |
| 2010-04-20 | 1,387 | 1,415 | 1,387 | 1,403 | 17,400 | 1,403 |
| 2010-04-19 | 1,400 | 1,415 | 1,358 | 1,400 | 30,900 | 1,400 |
| 2010-04-16 | 1,457 | 1,463 | 1,403 | 1,430 | 28,300 | 1,430 |
| 2010-04-15 | 1,452 | 1,474 | 1,434 | 1,456 | 25,400 | 1,456 |
| 2010-04-14 | 1,450 | 1,461 | 1,426 | 1,440 | 26,800 | 1,440 |
| 2010-04-13 | 1,469 | 1,470 | 1,427 | 1,450 | 33,000 | 1,450 |
| 2010-04-12 | 1,460 | 1,479 | 1,448 | 1,457 | 29,800 | 1,457 |
| 2010-04-09 | 1,418 | 1,474 | 1,418 | 1,457 | 43,200 | 1,457 |
| 2010-04-08 | 1,429 | 1,455 | 1,420 | 1,433 | 38,000 | 1,433 |
| 2010-04-07 | 1,460 | 1,474 | 1,413 | 1,429 | 66,400 | 1,429 |
| 2010-04-06 | 1,450 | 1,475 | 1,435 | 1,449 | 59,200 | 1,449 |
| 2010-04-05 | 1,415 | 1,439 | 1,413 | 1,436 | 31,700 | 1,436 |
| 2010-04-02 | 1,442 | 1,442 | 1,402 | 1,426 | 53,900 | 1,426 |
| 2010-04-01 | 1,412 | 1,447 | 1,398 | 1,442 | 48,900 | 1,442 |
| 2010-03-31 | 1,432 | 1,445 | 1,393 | 1,412 | 65,600 | 1,412 |
| 2010-03-30 | 1,430 | 1,454 | 1,408 | 1,447 | 48,200 | 1,447 |
| 2010-03-29 | 1,432 | 1,449 | 1,396 | 1,429 | 39,300 | 1,429 |
| 2010-03-26 | 1,416 | 1,443 | 1,395 | 1,439 | 60,400 | 1,439 |
| 2010-03-25 | 1,447 | 1,458 | 1,369 | 1,399 | 78,500 | 1,399 |
| 2010-03-24 | 1,461 | 1,473 | 1,427 | 1,447 | 44,900 | 1,447 |
| 2010-03-23 | 1,457 | 1,502 | 1,428 | 1,461 | 26,300 | 1,461 |
| 2010-03-19 | 1,477 | 1,480 | 1,453 | 1,473 | 21,000 | 1,473 |
| 2010-03-18 | 1,452 | 1,490 | 1,447 | 1,467 | 19,700 | 1,467 |
| 2010-03-17 | 1,480 | 1,488 | 1,455 | 1,472 | 15,100 | 1,472 |
| 2010-03-16 | 1,452 | 1,464 | 1,440 | 1,456 | 5,600 | 1,456 |
| 2010-03-15 | 1,469 | 1,477 | 1,439 | 1,460 | 10,000 | 1,460 |
| 2010-03-12 | 1,450 | 1,455 | 1,434 | 1,454 | 36,400 | 1,454 |
| 2010-03-11 | 1,445 | 1,452 | 1,427 | 1,450 | 20,200 | 1,450 |
| 2010-03-10 | 1,455 | 1,455 | 1,418 | 1,418 | 21,000 | 1,418 |
| 2010-03-09 | 1,443 | 1,464 | 1,429 | 1,443 | 13,700 | 1,443 |
| 2010-03-08 | 1,450 | 1,470 | 1,434 | 1,455 | 18,900 | 1,455 |
| 2010-03-05 | 1,427 | 1,448 | 1,399 | 1,443 | 23,800 | 1,443 |
| 2010-03-04 | 1,382 | 1,415 | 1,369 | 1,397 | 28,300 | 1,397 |
| 2010-03-03 | 1,355 | 1,400 | 1,355 | 1,397 | 16,300 | 1,397 |
| 2010-03-02 | 1,362 | 1,386 | 1,361 | 1,374 | 15,100 | 1,374 |
| 2010-03-01 | 1,354 | 1,394 | 1,331 | 1,374 | 23,000 | 1,374 |
| 2010-02-26 | 1,365 | 1,370 | 1,334 | 1,354 | 29,700 | 1,354 |
| 2010-02-25 | 1,353 | 1,360 | 1,305 | 1,335 | 64,700 | 1,335 |
| 2010-02-24 | 1,358 | 1,363 | 1,330 | 1,353 | 25,200 | 1,353 |
| 2010-02-23 | 1,380 | 1,380 | 1,350 | 1,364 | 23,200 | 1,364 |
| 2010-02-22 | 1,321 | 1,367 | 1,316 | 1,362 | 31,800 | 1,362 |
| 2010-02-19 | 1,302 | 1,307 | 1,285 | 1,293 | 17,600 | 1,293 |
| 2010-02-18 | 1,297 | 1,314 | 1,287 | 1,311 | 12,400 | 1,311 |
| 2010-02-17 | 1,300 | 1,319 | 1,278 | 1,310 | 20,900 | 1,310 |
| 2010-02-16 | 1,292 | 1,292 | 1,261 | 1,277 | 12,400 | 1,277 |
| 2010-02-15 | 1,295 | 1,295 | 1,265 | 1,271 | 14,400 | 1,271 |
| 2010-02-12 | 1,278 | 1,295 | 1,260 | 1,295 | 13,500 | 1,295 |
| 2010-02-10 | 1,260 | 1,276 | 1,250 | 1,267 | 17,000 | 1,267 |
| 2010-02-09 | 1,230 | 1,264 | 1,230 | 1,260 | 21,900 | 1,260 |
| 2010-02-08 | 1,226 | 1,269 | 1,225 | 1,253 | 16,600 | 1,253 |
| 2010-02-05 | 1,289 | 1,289 | 1,233 | 1,238 | 15,700 | 1,238 |
| 2010-02-04 | 1,285 | 1,289 | 1,266 | 1,289 | 10,400 | 1,289 |
| 2010-02-03 | 1,252 | 1,296 | 1,238 | 1,274 | 20,200 | 1,274 |
| 2010-02-02 | 1,220 | 1,268 | 1,210 | 1,251 | 15,900 | 1,251 |
| 2010-02-01 | 1,247 | 1,263 | 1,210 | 1,232 | 21,700 | 1,232 |
| 2010-01-29 | 1,270 | 1,281 | 1,243 | 1,247 | 20,200 | 1,247 |
| 2010-01-28 | 1,249 | 1,286 | 1,236 | 1,258 | 11,400 | 1,258 |
| 2010-01-27 | 1,250 | 1,257 | 1,237 | 1,237 | 16,300 | 1,237 |
| 2010-01-26 | 1,283 | 1,294 | 1,255 | 1,255 | 20,500 | 1,255 |
| 2010-01-25 | 1,274 | 1,292 | 1,273 | 1,278 | 14,100 | 1,278 |
| 2010-01-22 | 1,266 | 1,272 | 1,244 | 1,272 | 31,300 | 1,272 |
| 2010-01-21 | 1,280 | 1,334 | 1,253 | 1,318 | 31,700 | 1,318 |
| 2010-01-20 | 1,304 | 1,305 | 1,267 | 1,285 | 18,300 | 1,285 |
| 2010-01-19 | 1,295 | 1,330 | 1,295 | 1,316 | 12,600 | 1,316 |
| 2010-01-18 | 1,311 | 1,333 | 1,296 | 1,304 | 16,500 | 1,304 |
| 2010-01-15 | 1,299 | 1,332 | 1,290 | 1,316 | 22,800 | 1,316 |
| 2010-01-14 | 1,307 | 1,331 | 1,293 | 1,311 | 16,000 | 1,311 |
| 2010-01-13 | 1,335 | 1,350 | 1,307 | 1,307 | 23,800 | 1,307 |
| 2010-01-12 | 1,322 | 1,355 | 1,292 | 1,334 | 16,600 | 1,334 |
| 2010-01-08 | 1,286 | 1,335 | 1,277 | 1,321 | 17,100 | 1,321 |
| 2010-01-07 | 1,270 | 1,303 | 1,270 | 1,297 | 12,300 | 1,297 |
| 2010-01-06 | 1,325 | 1,325 | 1,270 | 1,288 | 19,000 | 1,288 |
| 2010-01-05 | 1,324 | 1,336 | 1,292 | 1,312 | 21,100 | 1,312 |
| 2010-01-04 | 1,315 | 1,346 | 1,290 | 1,292 | 12,600 | 1,292 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
