7554 (株)幸楽苑 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 | 1,205 | 1,213 | 1,205 | 1,205 | 5,400 | 1,205 |
| 2010-12-29 | 1,205 | 1,211 | 1,200 | 1,211 | 7,700 | 1,211 |
| 2010-12-28 | 1,202 | 1,208 | 1,202 | 1,206 | 3,300 | 1,206 |
| 2010-12-27 | 1,205 | 1,207 | 1,200 | 1,201 | 6,800 | 1,201 |
| 2010-12-24 | 1,200 | 1,201 | 1,199 | 1,200 | 3,800 | 1,200 |
| 2010-12-22 | 1,208 | 1,208 | 1,203 | 1,204 | 7,200 | 1,204 |
| 2010-12-21 | 1,208 | 1,208 | 1,201 | 1,207 | 8,600 | 1,207 |
| 2010-12-20 | 1,211 | 1,211 | 1,206 | 1,208 | 5,700 | 1,208 |
| 2010-12-17 | 1,211 | 1,211 | 1,202 | 1,210 | 10,800 | 1,210 |
| 2010-12-16 | 1,209 | 1,211 | 1,200 | 1,211 | 11,600 | 1,211 |
| 2010-12-15 | 1,210 | 1,210 | 1,200 | 1,210 | 11,000 | 1,210 |
| 2010-12-14 | 1,209 | 1,211 | 1,200 | 1,210 | 11,200 | 1,210 |
| 2010-12-13 | 1,215 | 1,215 | 1,202 | 1,210 | 10,900 | 1,210 |
| 2010-12-10 | 1,200 | 1,206 | 1,194 | 1,205 | 38,100 | 1,205 |
| 2010-12-09 | 1,195 | 1,196 | 1,193 | 1,196 | 7,400 | 1,196 |
| 2010-12-08 | 1,191 | 1,194 | 1,188 | 1,194 | 12,600 | 1,194 |
| 2010-12-07 | 1,187 | 1,190 | 1,182 | 1,190 | 19,500 | 1,190 |
| 2010-12-06 | 1,174 | 1,182 | 1,174 | 1,182 | 15,200 | 1,182 |
| 2010-12-03 | 1,167 | 1,170 | 1,164 | 1,169 | 5,100 | 1,169 |
| 2010-12-02 | 1,167 | 1,167 | 1,156 | 1,157 | 7,300 | 1,157 |
| 2010-12-01 | 1,150 | 1,160 | 1,150 | 1,156 | 7,400 | 1,156 |
| 2010-11-30 | 1,171 | 1,178 | 1,162 | 1,162 | 9,600 | 1,162 |
| 2010-11-29 | 1,178 | 1,180 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2010-11-26 | 1,177 | 1,179 | 1,162 | 1,173 | 8,600 | 1,173 |
| 2010-11-25 | 1,177 | 1,179 | 1,177 | 1,177 | 4,800 | 1,177 |
| 2010-11-24 | 1,180 | 1,188 | 1,175 | 1,177 | 7,700 | 1,177 |
| 2010-11-22 | 1,194 | 1,194 | 1,180 | 1,183 | 5,800 | 1,183 |
| 2010-11-19 | 1,189 | 1,189 | 1,181 | 1,186 | 7,200 | 1,186 |
| 2010-11-18 | 1,170 | 1,190 | 1,170 | 1,189 | 7,400 | 1,189 |
| 2010-11-17 | 1,169 | 1,174 | 1,167 | 1,174 | 5,700 | 1,174 |
| 2010-11-16 | 1,172 | 1,177 | 1,167 | 1,173 | 5,200 | 1,173 |
| 2010-11-15 | 1,180 | 1,180 | 1,168 | 1,172 | 4,900 | 1,172 |
| 2010-11-12 | 1,172 | 1,179 | 1,165 | 1,176 | 8,500 | 1,176 |
| 2010-11-11 | 1,178 | 1,181 | 1,160 | 1,172 | 8,300 | 1,172 |
| 2010-11-10 | 1,172 | 1,179 | 1,167 | 1,178 | 12,700 | 1,178 |
| 2010-11-09 | 1,162 | 1,167 | 1,162 | 1,167 | 5,600 | 1,167 |
| 2010-11-08 | 1,155 | 1,164 | 1,155 | 1,161 | 5,700 | 1,161 |
| 2010-11-05 | 1,147 | 1,162 | 1,147 | 1,157 | 10,500 | 1,157 |
| 2010-11-04 | 1,106 | 1,145 | 1,106 | 1,123 | 10,100 | 1,123 |
| 2010-11-02 | 1,111 | 1,113 | 1,101 | 1,106 | 9,500 | 1,106 |
| 2010-11-01 | 1,118 | 1,120 | 1,110 | 1,113 | 8,400 | 1,113 |
| 2010-10-29 | 1,126 | 1,136 | 1,118 | 1,123 | 19,300 | 1,123 |
| 2010-10-28 | 1,146 | 1,156 | 1,140 | 1,140 | 12,700 | 1,140 |
| 2010-10-27 | 1,159 | 1,159 | 1,147 | 1,148 | 6,200 | 1,148 |
| 2010-10-26 | 1,148 | 1,159 | 1,147 | 1,158 | 7,300 | 1,158 |
| 2010-10-25 | 1,152 | 1,158 | 1,149 | 1,149 | 10,000 | 1,149 |
| 2010-10-22 | 1,153 | 1,157 | 1,151 | 1,152 | 9,700 | 1,152 |
| 2010-10-21 | 1,156 | 1,174 | 1,151 | 1,152 | 10,600 | 1,152 |
| 2010-10-20 | 1,168 | 1,168 | 1,151 | 1,155 | 9,800 | 1,155 |
| 2010-10-19 | 1,173 | 1,174 | 1,170 | 1,170 | 8,900 | 1,170 |
| 2010-10-18 | 1,170 | 1,173 | 1,153 | 1,173 | 9,200 | 1,173 |
| 2010-10-15 | 1,183 | 1,183 | 1,171 | 1,173 | 14,600 | 1,173 |
| 2010-10-14 | 1,183 | 1,186 | 1,182 | 1,182 | 9,100 | 1,182 |
| 2010-10-13 | 1,182 | 1,188 | 1,181 | 1,182 | 7,600 | 1,182 |
| 2010-10-12 | 1,211 | 1,211 | 1,180 | 1,181 | 14,000 | 1,181 |
| 2010-10-08 | 1,202 | 1,211 | 1,197 | 1,207 | 18,300 | 1,207 |
| 2010-10-07 | 1,196 | 1,206 | 1,188 | 1,197 | 13,000 | 1,197 |
| 2010-10-06 | 1,191 | 1,198 | 1,189 | 1,198 | 6,700 | 1,198 |
| 2010-10-05 | 1,186 | 1,191 | 1,180 | 1,191 | 11,100 | 1,191 |
| 2010-10-04 | 1,191 | 1,192 | 1,186 | 1,186 | 7,300 | 1,186 |
| 2010-10-01 | 1,194 | 1,194 | 1,186 | 1,189 | 6,400 | 1,189 |
| 2010-09-30 | 1,213 | 1,220 | 1,186 | 1,197 | 8,600 | 1,197 |
| 2010-09-29 | 1,209 | 1,215 | 1,200 | 1,215 | 11,600 | 1,215 |
| 2010-09-28 | 1,198 | 1,210 | 1,197 | 1,210 | 8,800 | 1,210 |
| 2010-09-27 | 1,201 | 1,208 | 1,198 | 1,208 | 11,500 | 1,208 |
| 2010-09-24 | 1,201 | 1,206 | 1,200 | 1,200 | 7,400 | 1,200 |
| 2010-09-22 | 1,205 | 1,210 | 1,201 | 1,206 | 10,500 | 1,206 |
| 2010-09-21 | 1,208 | 1,214 | 1,201 | 1,201 | 7,400 | 1,201 |
| 2010-09-17 | 1,207 | 1,207 | 1,200 | 1,207 | 5,700 | 1,207 |
| 2010-09-16 | 1,207 | 1,207 | 1,200 | 1,201 | 4,200 | 1,201 |
| 2010-09-15 | 1,207 | 1,209 | 1,196 | 1,206 | 11,000 | 1,206 |
| 2010-09-14 | 1,211 | 1,211 | 1,202 | 1,207 | 3,100 | 1,207 |
| 2010-09-13 | 1,205 | 1,208 | 1,205 | 1,206 | 4,700 | 1,206 |
| 2010-09-10 | 1,201 | 1,205 | 1,198 | 1,200 | 18,400 | 1,200 |
| 2010-09-09 | 1,189 | 1,195 | 1,185 | 1,193 | 4,000 | 1,193 |
| 2010-09-08 | 1,185 | 1,190 | 1,185 | 1,190 | 7,000 | 1,190 |
| 2010-09-07 | 1,190 | 1,192 | 1,181 | 1,189 | 10,300 | 1,189 |
| 2010-09-06 | 1,192 | 1,200 | 1,188 | 1,193 | 10,200 | 1,193 |
| 2010-09-03 | 1,198 | 1,199 | 1,191 | 1,193 | 2,500 | 1,193 |
| 2010-09-02 | 1,193 | 1,199 | 1,191 | 1,198 | 6,500 | 1,198 |
| 2010-09-01 | 1,184 | 1,191 | 1,183 | 1,188 | 9,200 | 1,188 |
| 2010-08-31 | 1,194 | 1,208 | 1,184 | 1,184 | 5,900 | 1,184 |
| 2010-08-30 | 1,194 | 1,219 | 1,194 | 1,208 | 8,000 | 1,208 |
| 2010-08-27 | 1,190 | 1,198 | 1,190 | 1,197 | 7,100 | 1,197 |
| 2010-08-26 | 1,190 | 1,199 | 1,190 | 1,197 | 8,000 | 1,197 |
| 2010-08-25 | 1,190 | 1,197 | 1,190 | 1,194 | 2,900 | 1,194 |
| 2010-08-24 | 1,185 | 1,198 | 1,183 | 1,196 | 7,800 | 1,196 |
| 2010-08-23 | 1,187 | 1,190 | 1,186 | 1,186 | 7,200 | 1,186 |
| 2010-08-20 | 1,192 | 1,206 | 1,187 | 1,191 | 6,900 | 1,191 |
| 2010-08-19 | 1,190 | 1,203 | 1,190 | 1,203 | 5,000 | 1,203 |
| 2010-08-18 | 1,191 | 1,198 | 1,188 | 1,192 | 11,000 | 1,192 |
| 2010-08-17 | 1,190 | 1,198 | 1,190 | 1,194 | 4,500 | 1,194 |
| 2010-08-16 | 1,189 | 1,198 | 1,188 | 1,197 | 6,400 | 1,197 |
| 2010-08-13 | 1,190 | 1,198 | 1,184 | 1,195 | 6,100 | 1,195 |
| 2010-08-12 | 1,190 | 1,192 | 1,186 | 1,190 | 9,800 | 1,190 |
| 2010-08-11 | 1,201 | 1,202 | 1,194 | 1,194 | 19,200 | 1,194 |
| 2010-08-10 | 1,209 | 1,215 | 1,205 | 1,210 | 15,700 | 1,210 |
| 2010-08-09 | 1,202 | 1,207 | 1,201 | 1,204 | 4,900 | 1,204 |
| 2010-08-06 | 1,201 | 1,207 | 1,200 | 1,206 | 4,500 | 1,206 |
| 2010-08-05 | 1,208 | 1,208 | 1,200 | 1,206 | 6,300 | 1,206 |
| 2010-08-04 | 1,201 | 1,201 | 1,198 | 1,198 | 5,600 | 1,198 |
| 2010-08-03 | 1,204 | 1,212 | 1,204 | 1,209 | 6,500 | 1,209 |
| 2010-08-02 | 1,198 | 1,211 | 1,198 | 1,204 | 3,600 | 1,204 |
| 2010-07-30 | 1,212 | 1,212 | 1,197 | 1,205 | 12,700 | 1,205 |
| 2010-07-29 | 1,220 | 1,221 | 1,207 | 1,208 | 4,600 | 1,208 |
| 2010-07-28 | 1,217 | 1,223 | 1,211 | 1,223 | 6,000 | 1,223 |
| 2010-07-27 | 1,212 | 1,212 | 1,207 | 1,211 | 2,900 | 1,211 |
| 2010-07-26 | 1,210 | 1,212 | 1,204 | 1,204 | 3,500 | 1,204 |
| 2010-07-23 | 1,212 | 1,212 | 1,200 | 1,209 | 5,300 | 1,209 |
| 2010-07-22 | 1,198 | 1,205 | 1,198 | 1,199 | 5,500 | 1,199 |
| 2010-07-21 | 1,204 | 1,210 | 1,199 | 1,199 | 4,400 | 1,199 |
| 2010-07-20 | 1,194 | 1,213 | 1,194 | 1,204 | 5,600 | 1,204 |
| 2010-07-16 | 1,203 | 1,204 | 1,200 | 1,201 | 10,500 | 1,201 |
| 2010-07-15 | 1,208 | 1,211 | 1,204 | 1,204 | 4,400 | 1,204 |
| 2010-07-14 | 1,203 | 1,217 | 1,203 | 1,208 | 6,700 | 1,208 |
| 2010-07-13 | 1,220 | 1,220 | 1,203 | 1,203 | 6,000 | 1,203 |
| 2010-07-12 | 1,220 | 1,228 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2010-07-09 | 1,212 | 1,218 | 1,212 | 1,215 | 9,200 | 1,215 |
| 2010-07-08 | 1,219 | 1,219 | 1,202 | 1,207 | 6,700 | 1,207 |
| 2010-07-07 | 1,208 | 1,209 | 1,201 | 1,201 | 5,000 | 1,201 |
| 2010-07-06 | 1,214 | 1,214 | 1,201 | 1,208 | 8,700 | 1,208 |
| 2010-07-05 | 1,204 | 1,218 | 1,203 | 1,210 | 6,200 | 1,210 |
| 2010-07-02 | 1,205 | 1,211 | 1,203 | 1,207 | 7,100 | 1,207 |
| 2010-07-01 | 1,201 | 1,209 | 1,201 | 1,207 | 5,400 | 1,207 |
| 2010-06-30 | 1,203 | 1,229 | 1,203 | 1,210 | 6,700 | 1,210 |
| 2010-06-29 | 1,212 | 1,239 | 1,212 | 1,233 | 7,200 | 1,233 |
| 2010-06-28 | 1,221 | 1,221 | 1,213 | 1,215 | 5,800 | 1,215 |
| 2010-06-25 | 1,218 | 1,225 | 1,217 | 1,221 | 5,400 | 1,221 |
| 2010-06-24 | 1,229 | 1,229 | 1,220 | 1,226 | 2,500 | 1,226 |
| 2010-06-23 | 1,235 | 1,236 | 1,225 | 1,229 | 5,200 | 1,229 |
| 2010-06-22 | 1,245 | 1,245 | 1,235 | 1,238 | 3,000 | 1,238 |
| 2010-06-21 | 1,235 | 1,247 | 1,226 | 1,247 | 9,100 | 1,247 |
| 2010-06-18 | 1,244 | 1,244 | 1,239 | 1,240 | 4,000 | 1,240 |
| 2010-06-17 | 1,242 | 1,243 | 1,242 | 1,243 | 14,300 | 1,243 |
| 2010-06-16 | 1,234 | 1,237 | 1,234 | 1,237 | 5,600 | 1,237 |
| 2010-06-15 | 1,234 | 1,234 | 1,223 | 1,229 | 3,000 | 1,229 |
| 2010-06-14 | 1,239 | 1,239 | 1,217 | 1,232 | 3,300 | 1,232 |
| 2010-06-11 | 1,230 | 1,252 | 1,204 | 1,240 | 28,300 | 1,240 |
| 2010-06-10 | 1,218 | 1,219 | 1,194 | 1,212 | 12,900 | 1,212 |
| 2010-06-09 | 1,211 | 1,215 | 1,207 | 1,213 | 7,600 | 1,213 |
| 2010-06-08 | 1,203 | 1,211 | 1,203 | 1,209 | 4,100 | 1,209 |
| 2010-06-07 | 1,220 | 1,220 | 1,207 | 1,207 | 6,800 | 1,207 |
| 2010-06-04 | 1,220 | 1,241 | 1,210 | 1,234 | 4,900 | 1,234 |
| 2010-06-03 | 1,214 | 1,245 | 1,202 | 1,229 | 14,800 | 1,229 |
| 2010-06-02 | 1,197 | 1,219 | 1,196 | 1,214 | 9,700 | 1,214 |
| 2010-06-01 | 1,220 | 1,220 | 1,195 | 1,212 | 9,100 | 1,212 |
| 2010-05-31 | 1,197 | 1,205 | 1,196 | 1,205 | 10,200 | 1,205 |
| 2010-05-28 | 1,199 | 1,200 | 1,192 | 1,198 | 8,800 | 1,198 |
| 2010-05-27 | 1,197 | 1,197 | 1,190 | 1,191 | 12,000 | 1,191 |
| 2010-05-26 | 1,192 | 1,204 | 1,192 | 1,194 | 11,200 | 1,194 |
| 2010-05-25 | 1,195 | 1,219 | 1,191 | 1,204 | 15,100 | 1,204 |
| 2010-05-24 | 1,195 | 1,199 | 1,191 | 1,195 | 14,400 | 1,195 |
| 2010-05-21 | 1,195 | 1,206 | 1,195 | 1,195 | 16,300 | 1,195 |
| 2010-05-20 | 1,199 | 1,210 | 1,198 | 1,210 | 13,100 | 1,210 |
| 2010-05-19 | 1,204 | 1,206 | 1,200 | 1,203 | 12,500 | 1,203 |
| 2010-05-18 | 1,218 | 1,218 | 1,205 | 1,213 | 9,700 | 1,213 |
| 2010-05-17 | 1,208 | 1,215 | 1,195 | 1,215 | 16,500 | 1,215 |
| 2010-05-14 | 1,211 | 1,223 | 1,209 | 1,209 | 23,000 | 1,209 |
| 2010-05-13 | 1,226 | 1,228 | 1,205 | 1,224 | 18,800 | 1,224 |
| 2010-05-12 | 1,222 | 1,226 | 1,222 | 1,226 | 5,400 | 1,226 |
| 2010-05-11 | 1,232 | 1,235 | 1,221 | 1,221 | 11,700 | 1,221 |
| 2010-05-10 | 1,217 | 1,222 | 1,201 | 1,215 | 19,000 | 1,215 |
| 2010-05-07 | 1,191 | 1,215 | 1,191 | 1,212 | 24,600 | 1,212 |
| 2010-05-06 | 1,230 | 1,238 | 1,221 | 1,221 | 18,100 | 1,221 |
| 2010-04-30 | 1,239 | 1,246 | 1,234 | 1,240 | 11,600 | 1,240 |
| 2010-04-28 | 1,240 | 1,249 | 1,231 | 1,239 | 19,200 | 1,239 |
| 2010-04-27 | 1,250 | 1,250 | 1,241 | 1,249 | 15,300 | 1,249 |
| 2010-04-26 | 1,250 | 1,257 | 1,245 | 1,249 | 15,000 | 1,249 |
| 2010-04-23 | 1,244 | 1,255 | 1,244 | 1,249 | 10,600 | 1,249 |
| 2010-04-22 | 1,252 | 1,265 | 1,242 | 1,260 | 24,300 | 1,260 |
| 2010-04-21 | 1,226 | 1,276 | 1,225 | 1,263 | 100,000 | 1,263 |
| 2010-04-20 | 1,209 | 1,215 | 1,209 | 1,212 | 5,100 | 1,212 |
| 2010-04-19 | 1,208 | 1,210 | 1,205 | 1,209 | 11,700 | 1,209 |
| 2010-04-16 | 1,209 | 1,215 | 1,209 | 1,212 | 8,700 | 1,212 |
| 2010-04-15 | 1,217 | 1,220 | 1,212 | 1,213 | 14,700 | 1,213 |
| 2010-04-14 | 1,217 | 1,224 | 1,210 | 1,220 | 14,300 | 1,220 |
| 2010-04-13 | 1,221 | 1,223 | 1,218 | 1,219 | 10,600 | 1,219 |
| 2010-04-12 | 1,222 | 1,224 | 1,220 | 1,220 | 14,600 | 1,220 |
| 2010-04-09 | 1,219 | 1,220 | 1,214 | 1,218 | 13,600 | 1,218 |
| 2010-04-08 | 1,217 | 1,217 | 1,212 | 1,214 | 9,600 | 1,214 |
| 2010-04-07 | 1,213 | 1,220 | 1,210 | 1,213 | 14,700 | 1,213 |
| 2010-04-06 | 1,210 | 1,211 | 1,207 | 1,209 | 16,400 | 1,209 |
| 2010-04-05 | 1,216 | 1,216 | 1,205 | 1,207 | 18,900 | 1,207 |
| 2010-04-02 | 1,199 | 1,210 | 1,199 | 1,207 | 21,100 | 1,207 |
| 2010-04-01 | 1,219 | 1,220 | 1,198 | 1,198 | 34,200 | 1,198 |
| 2010-03-31 | 1,229 | 1,231 | 1,215 | 1,216 | 35,300 | 1,216 |
| 2010-03-30 | 1,238 | 1,238 | 1,220 | 1,232 | 32,100 | 1,232 |
| 2010-03-29 | 1,218 | 1,229 | 1,211 | 1,219 | 107,500 | 1,219 |
| 2010-03-26 | 1,230 | 1,261 | 1,230 | 1,258 | 217,500 | 1,258 |
| 2010-03-25 | 1,270 | 1,272 | 1,259 | 1,260 | 59,400 | 1,260 |
| 2010-03-24 | 1,270 | 1,272 | 1,270 | 1,271 | 32,400 | 1,271 |
| 2010-03-23 | 1,272 | 1,273 | 1,270 | 1,271 | 24,500 | 1,271 |
| 2010-03-19 | 1,273 | 1,275 | 1,270 | 1,273 | 19,900 | 1,273 |
| 2010-03-18 | 1,270 | 1,275 | 1,260 | 1,270 | 23,100 | 1,270 |
| 2010-03-17 | 1,272 | 1,274 | 1,270 | 1,271 | 18,600 | 1,271 |
| 2010-03-16 | 1,272 | 1,276 | 1,272 | 1,272 | 12,500 | 1,272 |
| 2010-03-15 | 1,264 | 1,273 | 1,264 | 1,270 | 20,800 | 1,270 |
| 2010-03-12 | 1,259 | 1,264 | 1,258 | 1,264 | 26,100 | 1,264 |
| 2010-03-11 | 1,247 | 1,256 | 1,247 | 1,256 | 12,400 | 1,256 |
| 2010-03-10 | 1,253 | 1,255 | 1,246 | 1,246 | 16,400 | 1,246 |
| 2010-03-09 | 1,245 | 1,250 | 1,245 | 1,248 | 16,600 | 1,248 |
| 2010-03-08 | 1,244 | 1,245 | 1,224 | 1,242 | 20,800 | 1,242 |
| 2010-03-05 | 1,226 | 1,229 | 1,226 | 1,228 | 12,300 | 1,228 |
| 2010-03-04 | 1,225 | 1,228 | 1,222 | 1,224 | 10,000 | 1,224 |
| 2010-03-03 | 1,221 | 1,225 | 1,221 | 1,223 | 6,100 | 1,223 |
| 2010-03-02 | 1,228 | 1,229 | 1,222 | 1,225 | 12,900 | 1,225 |
| 2010-03-01 | 1,221 | 1,229 | 1,219 | 1,220 | 11,100 | 1,220 |
| 2010-02-26 | 1,227 | 1,227 | 1,222 | 1,224 | 11,800 | 1,224 |
| 2010-02-25 | 1,227 | 1,228 | 1,224 | 1,226 | 9,100 | 1,226 |
| 2010-02-24 | 1,228 | 1,231 | 1,217 | 1,227 | 22,300 | 1,227 |
| 2010-02-23 | 1,220 | 1,228 | 1,215 | 1,227 | 10,900 | 1,227 |
| 2010-02-22 | 1,215 | 1,225 | 1,215 | 1,225 | 11,900 | 1,225 |
| 2010-02-19 | 1,219 | 1,219 | 1,212 | 1,215 | 8,200 | 1,215 |
| 2010-02-18 | 1,214 | 1,218 | 1,212 | 1,216 | 4,700 | 1,216 |
| 2010-02-17 | 1,210 | 1,216 | 1,210 | 1,215 | 7,700 | 1,215 |
| 2010-02-16 | 1,211 | 1,211 | 1,202 | 1,207 | 4,700 | 1,207 |
| 2010-02-15 | 1,209 | 1,209 | 1,200 | 1,201 | 5,000 | 1,201 |
| 2010-02-12 | 1,201 | 1,203 | 1,200 | 1,200 | 6,700 | 1,200 |
| 2010-02-10 | 1,205 | 1,207 | 1,200 | 1,200 | 10,800 | 1,200 |
| 2010-02-09 | 1,200 | 1,203 | 1,198 | 1,200 | 13,800 | 1,200 |
| 2010-02-08 | 1,212 | 1,212 | 1,201 | 1,202 | 12,300 | 1,202 |
| 2010-02-05 | 1,206 | 1,209 | 1,204 | 1,204 | 7,700 | 1,204 |
| 2010-02-04 | 1,210 | 1,215 | 1,210 | 1,215 | 6,000 | 1,215 |
| 2010-02-03 | 1,210 | 1,212 | 1,204 | 1,205 | 11,700 | 1,205 |
| 2010-02-02 | 1,209 | 1,210 | 1,201 | 1,207 | 9,300 | 1,207 |
| 2010-02-01 | 1,205 | 1,209 | 1,200 | 1,208 | 9,200 | 1,208 |
| 2010-01-29 | 1,217 | 1,218 | 1,205 | 1,209 | 17,600 | 1,209 |
| 2010-01-28 | 1,210 | 1,210 | 1,201 | 1,205 | 7,100 | 1,205 |
| 2010-01-27 | 1,211 | 1,215 | 1,200 | 1,200 | 11,400 | 1,200 |
| 2010-01-26 | 1,224 | 1,224 | 1,211 | 1,211 | 10,700 | 1,211 |
| 2010-01-25 | 1,218 | 1,224 | 1,215 | 1,220 | 8,000 | 1,220 |
| 2010-01-22 | 1,215 | 1,220 | 1,209 | 1,220 | 9,300 | 1,220 |
| 2010-01-21 | 1,220 | 1,225 | 1,209 | 1,223 | 12,500 | 1,223 |
| 2010-01-20 | 1,224 | 1,229 | 1,221 | 1,222 | 10,600 | 1,222 |
| 2010-01-19 | 1,210 | 1,226 | 1,210 | 1,223 | 11,200 | 1,223 |
| 2010-01-18 | 1,208 | 1,215 | 1,208 | 1,210 | 10,800 | 1,210 |
| 2010-01-15 | 1,205 | 1,210 | 1,202 | 1,204 | 15,600 | 1,204 |
| 2010-01-14 | 1,200 | 1,204 | 1,199 | 1,203 | 5,800 | 1,203 |
| 2010-01-13 | 1,200 | 1,205 | 1,197 | 1,201 | 7,000 | 1,201 |
| 2010-01-12 | 1,198 | 1,202 | 1,197 | 1,201 | 11,100 | 1,201 |
| 2010-01-08 | 1,200 | 1,200 | 1,195 | 1,198 | 17,100 | 1,198 |
| 2010-01-07 | 1,199 | 1,200 | 1,194 | 1,200 | 9,600 | 1,200 |
| 2010-01-06 | 1,198 | 1,199 | 1,194 | 1,199 | 12,100 | 1,199 |
| 2010-01-05 | 1,200 | 1,200 | 1,194 | 1,194 | 6,200 | 1,194 |
| 2010-01-04 | 1,195 | 1,200 | 1,186 | 1,196 | 6,400 | 1,196 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株