7522 ワタミ(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 | 1,654 | 1,654 | 1,639 | 1,641 | 26,600 | 1,641 |
| 2010-12-29 | 1,643 | 1,655 | 1,639 | 1,653 | 58,600 | 1,653 |
| 2010-12-28 | 1,620 | 1,645 | 1,620 | 1,640 | 48,700 | 1,640 |
| 2010-12-27 | 1,622 | 1,629 | 1,620 | 1,620 | 32,400 | 1,620 |
| 2010-12-24 | 1,625 | 1,637 | 1,623 | 1,626 | 62,400 | 1,626 |
| 2010-12-22 | 1,622 | 1,636 | 1,617 | 1,620 | 71,700 | 1,620 |
| 2010-12-21 | 1,620 | 1,641 | 1,620 | 1,630 | 87,400 | 1,630 |
| 2010-12-20 | 1,647 | 1,647 | 1,622 | 1,622 | 66,600 | 1,622 |
| 2010-12-17 | 1,645 | 1,652 | 1,643 | 1,647 | 117,900 | 1,647 |
| 2010-12-16 | 1,616 | 1,645 | 1,616 | 1,640 | 115,600 | 1,640 |
| 2010-12-15 | 1,599 | 1,616 | 1,591 | 1,616 | 65,200 | 1,616 |
| 2010-12-14 | 1,585 | 1,599 | 1,585 | 1,599 | 43,100 | 1,599 |
| 2010-12-13 | 1,580 | 1,588 | 1,573 | 1,585 | 28,800 | 1,585 |
| 2010-12-10 | 1,577 | 1,581 | 1,571 | 1,576 | 70,200 | 1,576 |
| 2010-12-09 | 1,580 | 1,585 | 1,575 | 1,579 | 35,800 | 1,579 |
| 2010-12-08 | 1,570 | 1,579 | 1,566 | 1,579 | 29,600 | 1,579 |
| 2010-12-07 | 1,575 | 1,579 | 1,568 | 1,573 | 44,500 | 1,573 |
| 2010-12-06 | 1,560 | 1,588 | 1,560 | 1,582 | 48,700 | 1,582 |
| 2010-12-03 | 1,559 | 1,564 | 1,557 | 1,559 | 27,200 | 1,559 |
| 2010-12-02 | 1,565 | 1,569 | 1,546 | 1,558 | 64,500 | 1,558 |
| 2010-12-01 | 1,548 | 1,556 | 1,541 | 1,542 | 53,600 | 1,542 |
| 2010-11-30 | 1,566 | 1,573 | 1,548 | 1,548 | 70,800 | 1,548 |
| 2010-11-29 | 1,563 | 1,589 | 1,562 | 1,572 | 55,700 | 1,572 |
| 2010-11-26 | 1,580 | 1,589 | 1,566 | 1,569 | 33,100 | 1,569 |
| 2010-11-25 | 1,595 | 1,595 | 1,569 | 1,580 | 58,200 | 1,580 |
| 2010-11-24 | 1,574 | 1,599 | 1,570 | 1,571 | 109,500 | 1,571 |
| 2010-11-22 | 1,600 | 1,603 | 1,581 | 1,588 | 82,900 | 1,588 |
| 2010-11-19 | 1,578 | 1,604 | 1,572 | 1,600 | 160,700 | 1,600 |
| 2010-11-18 | 1,487 | 1,542 | 1,487 | 1,540 | 98,500 | 1,540 |
| 2010-11-17 | 1,488 | 1,498 | 1,472 | 1,486 | 70,100 | 1,486 |
| 2010-11-16 | 1,497 | 1,533 | 1,497 | 1,513 | 89,900 | 1,513 |
| 2010-11-15 | 1,507 | 1,508 | 1,483 | 1,483 | 53,000 | 1,483 |
| 2010-11-12 | 1,484 | 1,509 | 1,483 | 1,505 | 69,900 | 1,505 |
| 2010-11-11 | 1,461 | 1,498 | 1,461 | 1,483 | 66,500 | 1,483 |
| 2010-11-10 | 1,460 | 1,467 | 1,453 | 1,462 | 42,300 | 1,462 |
| 2010-11-09 | 1,459 | 1,459 | 1,452 | 1,453 | 33,400 | 1,453 |
| 2010-11-08 | 1,450 | 1,464 | 1,443 | 1,459 | 45,200 | 1,459 |
| 2010-11-05 | 1,459 | 1,482 | 1,438 | 1,440 | 107,900 | 1,440 |
| 2010-11-04 | 1,431 | 1,480 | 1,431 | 1,445 | 86,200 | 1,445 |
| 2010-11-02 | 1,450 | 1,450 | 1,420 | 1,430 | 57,300 | 1,430 |
| 2010-11-01 | 1,465 | 1,468 | 1,448 | 1,449 | 54,400 | 1,449 |
| 2010-10-29 | 1,495 | 1,495 | 1,468 | 1,470 | 57,000 | 1,470 |
| 2010-10-28 | 1,505 | 1,505 | 1,485 | 1,495 | 84,500 | 1,495 |
| 2010-10-27 | 1,515 | 1,520 | 1,503 | 1,508 | 38,600 | 1,508 |
| 2010-10-26 | 1,530 | 1,535 | 1,525 | 1,525 | 26,000 | 1,525 |
| 2010-10-25 | 1,543 | 1,543 | 1,520 | 1,526 | 45,800 | 1,526 |
| 2010-10-22 | 1,510 | 1,529 | 1,510 | 1,529 | 37,800 | 1,529 |
| 2010-10-21 | 1,516 | 1,517 | 1,508 | 1,510 | 26,600 | 1,510 |
| 2010-10-20 | 1,531 | 1,532 | 1,514 | 1,516 | 40,400 | 1,516 |
| 2010-10-19 | 1,540 | 1,549 | 1,540 | 1,544 | 41,800 | 1,544 |
| 2010-10-18 | 1,527 | 1,545 | 1,526 | 1,538 | 21,700 | 1,538 |
| 2010-10-15 | 1,549 | 1,549 | 1,525 | 1,525 | 44,600 | 1,525 |
| 2010-10-14 | 1,530 | 1,555 | 1,530 | 1,548 | 35,200 | 1,548 |
| 2010-10-13 | 1,537 | 1,542 | 1,528 | 1,528 | 40,800 | 1,528 |
| 2010-10-12 | 1,575 | 1,578 | 1,530 | 1,530 | 55,100 | 1,530 |
| 2010-10-08 | 1,555 | 1,580 | 1,555 | 1,574 | 69,800 | 1,574 |
| 2010-10-07 | 1,547 | 1,568 | 1,540 | 1,543 | 94,600 | 1,543 |
| 2010-10-06 | 1,547 | 1,549 | 1,541 | 1,546 | 66,100 | 1,546 |
| 2010-10-05 | 1,563 | 1,563 | 1,526 | 1,544 | 84,500 | 1,544 |
| 2010-10-04 | 1,596 | 1,596 | 1,570 | 1,570 | 66,400 | 1,570 |
| 2010-10-01 | 1,599 | 1,600 | 1,593 | 1,597 | 48,500 | 1,597 |
| 2010-09-30 | 1,630 | 1,634 | 1,596 | 1,596 | 80,400 | 1,596 |
| 2010-09-29 | 1,628 | 1,637 | 1,627 | 1,634 | 38,600 | 1,634 |
| 2010-09-28 | 1,627 | 1,633 | 1,621 | 1,632 | 93,100 | 1,632 |
| 2010-09-27 | 1,642 | 1,642 | 1,636 | 1,637 | 291,600 | 1,637 |
| 2010-09-24 | 1,643 | 1,651 | 1,640 | 1,642 | 78,200 | 1,642 |
| 2010-09-22 | 1,638 | 1,647 | 1,636 | 1,642 | 51,100 | 1,642 |
| 2010-09-21 | 1,638 | 1,641 | 1,634 | 1,635 | 47,600 | 1,635 |
| 2010-09-17 | 1,636 | 1,640 | 1,633 | 1,638 | 39,700 | 1,638 |
| 2010-09-16 | 1,641 | 1,642 | 1,635 | 1,636 | 45,300 | 1,636 |
| 2010-09-15 | 1,646 | 1,647 | 1,641 | 1,641 | 68,600 | 1,641 |
| 2010-09-14 | 1,656 | 1,658 | 1,648 | 1,651 | 30,700 | 1,651 |
| 2010-09-13 | 1,663 | 1,665 | 1,655 | 1,658 | 24,500 | 1,658 |
| 2010-09-10 | 1,642 | 1,671 | 1,642 | 1,662 | 62,600 | 1,662 |
| 2010-09-09 | 1,671 | 1,671 | 1,660 | 1,667 | 22,000 | 1,667 |
| 2010-09-08 | 1,655 | 1,669 | 1,645 | 1,669 | 37,500 | 1,669 |
| 2010-09-07 | 1,660 | 1,668 | 1,656 | 1,659 | 18,000 | 1,659 |
| 2010-09-06 | 1,654 | 1,665 | 1,649 | 1,664 | 27,100 | 1,664 |
| 2010-09-03 | 1,667 | 1,670 | 1,646 | 1,654 | 31,300 | 1,654 |
| 2010-09-02 | 1,670 | 1,670 | 1,651 | 1,660 | 28,400 | 1,660 |
| 2010-09-01 | 1,648 | 1,661 | 1,635 | 1,661 | 38,800 | 1,661 |
| 2010-08-31 | 1,660 | 1,661 | 1,644 | 1,645 | 29,800 | 1,645 |
| 2010-08-30 | 1,669 | 1,683 | 1,660 | 1,663 | 45,200 | 1,663 |
| 2010-08-27 | 1,641 | 1,660 | 1,641 | 1,660 | 29,400 | 1,660 |
| 2010-08-26 | 1,649 | 1,649 | 1,630 | 1,639 | 36,100 | 1,639 |
| 2010-08-25 | 1,638 | 1,660 | 1,634 | 1,648 | 56,600 | 1,648 |
| 2010-08-24 | 1,613 | 1,637 | 1,611 | 1,637 | 44,000 | 1,637 |
| 2010-08-23 | 1,643 | 1,643 | 1,611 | 1,611 | 76,900 | 1,611 |
| 2010-08-20 | 1,645 | 1,647 | 1,640 | 1,642 | 19,700 | 1,642 |
| 2010-08-19 | 1,645 | 1,664 | 1,645 | 1,654 | 24,600 | 1,654 |
| 2010-08-18 | 1,645 | 1,647 | 1,640 | 1,643 | 24,400 | 1,643 |
| 2010-08-17 | 1,634 | 1,639 | 1,629 | 1,636 | 35,000 | 1,636 |
| 2010-08-16 | 1,640 | 1,640 | 1,629 | 1,633 | 27,600 | 1,633 |
| 2010-08-13 | 1,636 | 1,644 | 1,628 | 1,637 | 37,400 | 1,637 |
| 2010-08-12 | 1,647 | 1,654 | 1,619 | 1,634 | 109,200 | 1,634 |
| 2010-08-11 | 1,671 | 1,684 | 1,647 | 1,682 | 88,800 | 1,682 |
| 2010-08-10 | 1,691 | 1,695 | 1,684 | 1,688 | 36,800 | 1,688 |
| 2010-08-09 | 1,678 | 1,695 | 1,678 | 1,695 | 47,100 | 1,695 |
| 2010-08-06 | 1,685 | 1,689 | 1,680 | 1,686 | 24,500 | 1,686 |
| 2010-08-05 | 1,674 | 1,688 | 1,674 | 1,686 | 38,800 | 1,686 |
| 2010-08-04 | 1,672 | 1,675 | 1,664 | 1,666 | 19,900 | 1,666 |
| 2010-08-03 | 1,677 | 1,681 | 1,667 | 1,673 | 25,000 | 1,673 |
| 2010-08-02 | 1,677 | 1,677 | 1,666 | 1,666 | 15,800 | 1,666 |
| 2010-07-30 | 1,678 | 1,679 | 1,661 | 1,667 | 33,700 | 1,667 |
| 2010-07-29 | 1,684 | 1,688 | 1,677 | 1,677 | 16,700 | 1,677 |
| 2010-07-28 | 1,683 | 1,693 | 1,681 | 1,690 | 22,200 | 1,690 |
| 2010-07-27 | 1,680 | 1,686 | 1,679 | 1,683 | 12,000 | 1,683 |
| 2010-07-26 | 1,682 | 1,686 | 1,671 | 1,679 | 17,200 | 1,679 |
| 2010-07-23 | 1,698 | 1,698 | 1,675 | 1,680 | 47,700 | 1,680 |
| 2010-07-22 | 1,661 | 1,678 | 1,661 | 1,672 | 31,900 | 1,672 |
| 2010-07-21 | 1,667 | 1,673 | 1,664 | 1,664 | 23,100 | 1,664 |
| 2010-07-20 | 1,666 | 1,666 | 1,659 | 1,664 | 27,000 | 1,664 |
| 2010-07-16 | 1,665 | 1,672 | 1,658 | 1,666 | 32,600 | 1,666 |
| 2010-07-15 | 1,660 | 1,669 | 1,659 | 1,659 | 29,500 | 1,659 |
| 2010-07-14 | 1,680 | 1,687 | 1,660 | 1,660 | 32,500 | 1,660 |
| 2010-07-13 | 1,690 | 1,691 | 1,665 | 1,665 | 28,600 | 1,665 |
| 2010-07-12 | 1,685 | 1,697 | 1,684 | 1,692 | 28,800 | 1,692 |
| 2010-07-09 | 1,698 | 1,698 | 1,683 | 1,688 | 30,500 | 1,688 |
| 2010-07-08 | 1,695 | 1,695 | 1,682 | 1,693 | 29,600 | 1,693 |
| 2010-07-07 | 1,695 | 1,698 | 1,680 | 1,684 | 25,900 | 1,684 |
| 2010-07-06 | 1,674 | 1,702 | 1,674 | 1,698 | 48,600 | 1,698 |
| 2010-07-05 | 1,663 | 1,699 | 1,663 | 1,695 | 43,900 | 1,695 |
| 2010-07-02 | 1,656 | 1,673 | 1,650 | 1,672 | 38,800 | 1,672 |
| 2010-07-01 | 1,639 | 1,662 | 1,639 | 1,658 | 39,800 | 1,658 |
| 2010-06-30 | 1,652 | 1,670 | 1,652 | 1,660 | 41,100 | 1,660 |
| 2010-06-29 | 1,673 | 1,675 | 1,656 | 1,669 | 50,800 | 1,669 |
| 2010-06-28 | 1,682 | 1,687 | 1,677 | 1,680 | 38,100 | 1,680 |
| 2010-06-25 | 1,676 | 1,683 | 1,671 | 1,681 | 47,900 | 1,681 |
| 2010-06-24 | 1,682 | 1,682 | 1,670 | 1,676 | 37,700 | 1,676 |
| 2010-06-23 | 1,690 | 1,690 | 1,676 | 1,683 | 21,600 | 1,683 |
| 2010-06-22 | 1,685 | 1,691 | 1,676 | 1,691 | 44,100 | 1,691 |
| 2010-06-21 | 1,680 | 1,688 | 1,677 | 1,685 | 32,100 | 1,685 |
| 2010-06-18 | 1,680 | 1,680 | 1,665 | 1,677 | 28,500 | 1,677 |
| 2010-06-17 | 1,680 | 1,684 | 1,670 | 1,678 | 33,400 | 1,678 |
| 2010-06-16 | 1,685 | 1,687 | 1,650 | 1,678 | 51,800 | 1,678 |
| 2010-06-15 | 1,678 | 1,684 | 1,676 | 1,681 | 17,900 | 1,681 |
| 2010-06-14 | 1,676 | 1,685 | 1,673 | 1,680 | 26,100 | 1,680 |
| 2010-06-11 | 1,653 | 1,685 | 1,652 | 1,678 | 64,600 | 1,678 |
| 2010-06-10 | 1,639 | 1,667 | 1,634 | 1,650 | 37,900 | 1,650 |
| 2010-06-09 | 1,644 | 1,651 | 1,633 | 1,644 | 30,000 | 1,644 |
| 2010-06-08 | 1,621 | 1,654 | 1,620 | 1,652 | 45,600 | 1,652 |
| 2010-06-07 | 1,653 | 1,657 | 1,623 | 1,626 | 61,300 | 1,626 |
| 2010-06-04 | 1,690 | 1,690 | 1,674 | 1,680 | 44,900 | 1,680 |
| 2010-06-03 | 1,670 | 1,695 | 1,667 | 1,693 | 91,200 | 1,693 |
| 2010-06-02 | 1,648 | 1,675 | 1,646 | 1,666 | 67,200 | 1,666 |
| 2010-06-01 | 1,647 | 1,651 | 1,635 | 1,649 | 30,700 | 1,649 |
| 2010-05-31 | 1,630 | 1,652 | 1,622 | 1,649 | 51,900 | 1,649 |
| 2010-05-28 | 1,611 | 1,628 | 1,600 | 1,624 | 66,600 | 1,624 |
| 2010-05-27 | 1,603 | 1,609 | 1,592 | 1,604 | 77,000 | 1,604 |
| 2010-05-26 | 1,610 | 1,618 | 1,600 | 1,603 | 53,400 | 1,603 |
| 2010-05-25 | 1,635 | 1,635 | 1,610 | 1,613 | 87,600 | 1,613 |
| 2010-05-24 | 1,650 | 1,660 | 1,635 | 1,638 | 50,700 | 1,638 |
| 2010-05-21 | 1,644 | 1,660 | 1,644 | 1,648 | 77,400 | 1,648 |
| 2010-05-20 | 1,668 | 1,695 | 1,664 | 1,684 | 71,100 | 1,684 |
| 2010-05-19 | 1,655 | 1,675 | 1,644 | 1,673 | 70,900 | 1,673 |
| 2010-05-18 | 1,653 | 1,672 | 1,652 | 1,655 | 50,800 | 1,655 |
| 2010-05-17 | 1,686 | 1,686 | 1,652 | 1,663 | 82,900 | 1,663 |
| 2010-05-14 | 1,684 | 1,698 | 1,674 | 1,687 | 78,600 | 1,687 |
| 2010-05-13 | 1,663 | 1,692 | 1,645 | 1,688 | 106,600 | 1,688 |
| 2010-05-12 | 1,645 | 1,667 | 1,645 | 1,658 | 51,400 | 1,658 |
| 2010-05-11 | 1,657 | 1,661 | 1,651 | 1,653 | 44,600 | 1,653 |
| 2010-05-10 | 1,637 | 1,648 | 1,626 | 1,646 | 79,400 | 1,646 |
| 2010-05-07 | 1,640 | 1,649 | 1,620 | 1,639 | 117,400 | 1,639 |
| 2010-05-06 | 1,650 | 1,662 | 1,650 | 1,654 | 60,700 | 1,654 |
| 2010-04-30 | 1,668 | 1,688 | 1,668 | 1,677 | 48,900 | 1,677 |
| 2010-04-28 | 1,670 | 1,676 | 1,662 | 1,669 | 59,800 | 1,669 |
| 2010-04-27 | 1,686 | 1,691 | 1,679 | 1,687 | 47,800 | 1,687 |
| 2010-04-26 | 1,685 | 1,690 | 1,683 | 1,686 | 47,400 | 1,686 |
| 2010-04-23 | 1,691 | 1,691 | 1,680 | 1,687 | 47,100 | 1,687 |
| 2010-04-22 | 1,690 | 1,692 | 1,670 | 1,691 | 55,300 | 1,691 |
| 2010-04-21 | 1,675 | 1,694 | 1,670 | 1,691 | 96,400 | 1,691 |
| 2010-04-20 | 1,653 | 1,666 | 1,652 | 1,661 | 33,600 | 1,661 |
| 2010-04-19 | 1,660 | 1,663 | 1,651 | 1,652 | 70,500 | 1,652 |
| 2010-04-16 | 1,674 | 1,675 | 1,665 | 1,665 | 45,000 | 1,665 |
| 2010-04-15 | 1,676 | 1,678 | 1,672 | 1,672 | 33,600 | 1,672 |
| 2010-04-14 | 1,677 | 1,681 | 1,671 | 1,674 | 56,200 | 1,674 |
| 2010-04-13 | 1,680 | 1,682 | 1,670 | 1,677 | 32,300 | 1,677 |
| 2010-04-12 | 1,680 | 1,683 | 1,675 | 1,680 | 40,200 | 1,680 |
| 2010-04-09 | 1,679 | 1,679 | 1,666 | 1,673 | 44,000 | 1,673 |
| 2010-04-08 | 1,664 | 1,681 | 1,661 | 1,676 | 62,300 | 1,676 |
| 2010-04-07 | 1,661 | 1,664 | 1,655 | 1,662 | 72,600 | 1,662 |
| 2010-04-06 | 1,670 | 1,675 | 1,661 | 1,663 | 70,500 | 1,663 |
| 2010-04-05 | 1,692 | 1,693 | 1,675 | 1,676 | 76,300 | 1,676 |
| 2010-04-02 | 1,710 | 1,710 | 1,681 | 1,691 | 83,200 | 1,691 |
| 2010-04-01 | 1,708 | 1,710 | 1,698 | 1,704 | 67,100 | 1,704 |
| 2010-03-31 | 1,702 | 1,710 | 1,698 | 1,710 | 68,400 | 1,710 |
| 2010-03-30 | 1,684 | 1,702 | 1,684 | 1,702 | 89,000 | 1,702 |
| 2010-03-29 | 1,681 | 1,685 | 1,674 | 1,685 | 150,300 | 1,685 |
| 2010-03-26 | 1,680 | 1,687 | 1,680 | 1,684 | 272,600 | 1,684 |
| 2010-03-25 | 1,715 | 1,715 | 1,693 | 1,695 | 143,300 | 1,695 |
| 2010-03-24 | 1,722 | 1,723 | 1,710 | 1,715 | 118,400 | 1,715 |
| 2010-03-23 | 1,716 | 1,721 | 1,714 | 1,720 | 76,500 | 1,720 |
| 2010-03-19 | 1,717 | 1,718 | 1,712 | 1,715 | 62,700 | 1,715 |
| 2010-03-18 | 1,713 | 1,719 | 1,712 | 1,717 | 54,000 | 1,717 |
| 2010-03-17 | 1,705 | 1,710 | 1,704 | 1,710 | 56,700 | 1,710 |
| 2010-03-16 | 1,702 | 1,710 | 1,702 | 1,702 | 48,100 | 1,702 |
| 2010-03-15 | 1,696 | 1,702 | 1,696 | 1,702 | 47,700 | 1,702 |
| 2010-03-12 | 1,684 | 1,694 | 1,681 | 1,693 | 56,200 | 1,693 |
| 2010-03-11 | 1,675 | 1,685 | 1,674 | 1,684 | 50,700 | 1,684 |
| 2010-03-10 | 1,678 | 1,678 | 1,671 | 1,673 | 30,500 | 1,673 |
| 2010-03-09 | 1,676 | 1,682 | 1,672 | 1,673 | 51,700 | 1,673 |
| 2010-03-08 | 1,674 | 1,680 | 1,672 | 1,676 | 66,000 | 1,676 |
| 2010-03-05 | 1,657 | 1,665 | 1,651 | 1,663 | 59,500 | 1,663 |
| 2010-03-04 | 1,645 | 1,659 | 1,643 | 1,648 | 60,900 | 1,648 |
| 2010-03-03 | 1,628 | 1,642 | 1,628 | 1,640 | 48,700 | 1,640 |
| 2010-03-02 | 1,626 | 1,633 | 1,623 | 1,627 | 49,600 | 1,627 |
| 2010-03-01 | 1,621 | 1,639 | 1,620 | 1,628 | 52,200 | 1,628 |
| 2010-02-26 | 1,615 | 1,628 | 1,613 | 1,626 | 77,900 | 1,626 |
| 2010-02-25 | 1,613 | 1,615 | 1,606 | 1,612 | 71,500 | 1,612 |
| 2010-02-24 | 1,610 | 1,613 | 1,606 | 1,613 | 64,500 | 1,613 |
| 2010-02-23 | 1,615 | 1,615 | 1,607 | 1,609 | 73,500 | 1,609 |
| 2010-02-22 | 1,610 | 1,616 | 1,608 | 1,613 | 77,200 | 1,613 |
| 2010-02-19 | 1,619 | 1,620 | 1,607 | 1,608 | 66,100 | 1,608 |
| 2010-02-18 | 1,616 | 1,618 | 1,611 | 1,617 | 68,900 | 1,617 |
| 2010-02-17 | 1,619 | 1,619 | 1,606 | 1,615 | 62,100 | 1,615 |
| 2010-02-16 | 1,613 | 1,615 | 1,608 | 1,611 | 36,500 | 1,611 |
| 2010-02-15 | 1,622 | 1,630 | 1,610 | 1,613 | 46,100 | 1,613 |
| 2010-02-12 | 1,612 | 1,620 | 1,608 | 1,620 | 56,500 | 1,620 |
| 2010-02-10 | 1,640 | 1,645 | 1,600 | 1,608 | 121,600 | 1,608 |
| 2010-02-09 | 1,652 | 1,653 | 1,642 | 1,645 | 66,200 | 1,645 |
| 2010-02-08 | 1,665 | 1,666 | 1,651 | 1,651 | 60,500 | 1,651 |
| 2010-02-05 | 1,672 | 1,675 | 1,656 | 1,669 | 59,400 | 1,669 |
| 2010-02-04 | 1,670 | 1,685 | 1,670 | 1,683 | 45,500 | 1,683 |
| 2010-02-03 | 1,676 | 1,684 | 1,670 | 1,676 | 46,600 | 1,676 |
| 2010-02-02 | 1,688 | 1,689 | 1,668 | 1,676 | 61,300 | 1,676 |
| 2010-02-01 | 1,660 | 1,683 | 1,652 | 1,679 | 86,600 | 1,679 |
| 2010-01-29 | 1,664 | 1,664 | 1,652 | 1,653 | 43,200 | 1,653 |
| 2010-01-28 | 1,653 | 1,660 | 1,647 | 1,654 | 88,300 | 1,654 |
| 2010-01-27 | 1,670 | 1,671 | 1,653 | 1,654 | 68,300 | 1,654 |
| 2010-01-26 | 1,690 | 1,690 | 1,671 | 1,671 | 51,300 | 1,671 |
| 2010-01-25 | 1,692 | 1,705 | 1,684 | 1,685 | 63,900 | 1,685 |
| 2010-01-22 | 1,706 | 1,710 | 1,680 | 1,693 | 92,700 | 1,693 |
| 2010-01-21 | 1,707 | 1,711 | 1,700 | 1,706 | 50,200 | 1,706 |
| 2010-01-20 | 1,725 | 1,727 | 1,703 | 1,707 | 64,500 | 1,707 |
| 2010-01-19 | 1,720 | 1,721 | 1,714 | 1,715 | 63,000 | 1,715 |
| 2010-01-18 | 1,692 | 1,712 | 1,692 | 1,704 | 78,400 | 1,704 |
| 2010-01-15 | 1,689 | 1,690 | 1,684 | 1,690 | 57,300 | 1,690 |
| 2010-01-14 | 1,690 | 1,690 | 1,680 | 1,686 | 59,800 | 1,686 |
| 2010-01-13 | 1,677 | 1,689 | 1,677 | 1,684 | 61,300 | 1,684 |
| 2010-01-12 | 1,670 | 1,679 | 1,670 | 1,676 | 59,300 | 1,676 |
| 2010-01-08 | 1,679 | 1,684 | 1,668 | 1,670 | 80,700 | 1,670 |
| 2010-01-07 | 1,689 | 1,690 | 1,677 | 1,678 | 74,300 | 1,678 |
| 2010-01-06 | 1,684 | 1,691 | 1,676 | 1,686 | 71,900 | 1,686 |
| 2010-01-05 | 1,699 | 1,700 | 1,682 | 1,684 | 74,500 | 1,684 |
| 2010-01-04 | 1,676 | 1,690 | 1,673 | 1,681 | 36,700 | 1,681 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
