8153 (株)モスフードサービス 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 | 1,512 | 1,516 | 1,502 | 1,509 | 15,500 | 1,509 |
| 2010-12-29 | 1,505 | 1,514 | 1,496 | 1,512 | 24,200 | 1,512 |
| 2010-12-28 | 1,498 | 1,502 | 1,494 | 1,494 | 11,900 | 1,494 |
| 2010-12-27 | 1,470 | 1,499 | 1,470 | 1,491 | 56,300 | 1,491 |
| 2010-12-24 | 1,510 | 1,515 | 1,501 | 1,506 | 22,000 | 1,506 |
| 2010-12-22 | 1,505 | 1,515 | 1,503 | 1,511 | 22,600 | 1,511 |
| 2010-12-21 | 1,511 | 1,519 | 1,500 | 1,500 | 46,200 | 1,500 |
| 2010-12-20 | 1,536 | 1,536 | 1,510 | 1,512 | 30,800 | 1,512 |
| 2010-12-17 | 1,537 | 1,539 | 1,526 | 1,539 | 28,400 | 1,539 |
| 2010-12-16 | 1,540 | 1,540 | 1,530 | 1,531 | 19,800 | 1,531 |
| 2010-12-15 | 1,538 | 1,540 | 1,526 | 1,540 | 28,800 | 1,540 |
| 2010-12-14 | 1,539 | 1,539 | 1,530 | 1,536 | 25,200 | 1,536 |
| 2010-12-13 | 1,523 | 1,539 | 1,522 | 1,539 | 22,100 | 1,539 |
| 2010-12-10 | 1,535 | 1,535 | 1,524 | 1,527 | 68,000 | 1,527 |
| 2010-12-09 | 1,521 | 1,529 | 1,519 | 1,529 | 23,600 | 1,529 |
| 2010-12-08 | 1,507 | 1,519 | 1,503 | 1,519 | 37,300 | 1,519 |
| 2010-12-07 | 1,504 | 1,505 | 1,496 | 1,505 | 27,200 | 1,505 |
| 2010-12-06 | 1,504 | 1,505 | 1,490 | 1,503 | 11,800 | 1,503 |
| 2010-12-03 | 1,492 | 1,505 | 1,487 | 1,502 | 23,300 | 1,502 |
| 2010-12-02 | 1,489 | 1,491 | 1,479 | 1,484 | 22,500 | 1,484 |
| 2010-12-01 | 1,470 | 1,485 | 1,465 | 1,483 | 13,000 | 1,483 |
| 2010-11-30 | 1,485 | 1,489 | 1,470 | 1,470 | 24,200 | 1,470 |
| 2010-11-29 | 1,480 | 1,489 | 1,480 | 1,480 | 14,900 | 1,480 |
| 2010-11-26 | 1,490 | 1,490 | 1,477 | 1,477 | 13,300 | 1,477 |
| 2010-11-25 | 1,483 | 1,491 | 1,478 | 1,478 | 30,800 | 1,478 |
| 2010-11-24 | 1,496 | 1,498 | 1,483 | 1,483 | 39,800 | 1,483 |
| 2010-11-22 | 1,495 | 1,497 | 1,482 | 1,492 | 13,300 | 1,492 |
| 2010-11-19 | 1,496 | 1,498 | 1,482 | 1,485 | 11,200 | 1,485 |
| 2010-11-18 | 1,484 | 1,490 | 1,460 | 1,490 | 22,800 | 1,490 |
| 2010-11-17 | 1,471 | 1,488 | 1,460 | 1,488 | 7,700 | 1,488 |
| 2010-11-16 | 1,494 | 1,495 | 1,481 | 1,481 | 17,100 | 1,481 |
| 2010-11-15 | 1,505 | 1,505 | 1,494 | 1,494 | 14,600 | 1,494 |
| 2010-11-12 | 1,499 | 1,501 | 1,496 | 1,498 | 20,800 | 1,498 |
| 2010-11-11 | 1,491 | 1,500 | 1,491 | 1,499 | 14,700 | 1,499 |
| 2010-11-10 | 1,489 | 1,500 | 1,483 | 1,494 | 25,300 | 1,494 |
| 2010-11-09 | 1,478 | 1,485 | 1,474 | 1,485 | 12,100 | 1,485 |
| 2010-11-08 | 1,475 | 1,485 | 1,462 | 1,478 | 16,800 | 1,478 |
| 2010-11-05 | 1,467 | 1,480 | 1,465 | 1,478 | 28,000 | 1,478 |
| 2010-11-04 | 1,448 | 1,468 | 1,446 | 1,448 | 27,900 | 1,448 |
| 2010-11-02 | 1,445 | 1,448 | 1,428 | 1,436 | 22,600 | 1,436 |
| 2010-11-01 | 1,425 | 1,425 | 1,411 | 1,415 | 13,800 | 1,415 |
| 2010-10-29 | 1,422 | 1,446 | 1,410 | 1,425 | 27,000 | 1,425 |
| 2010-10-28 | 1,433 | 1,446 | 1,425 | 1,425 | 47,700 | 1,425 |
| 2010-10-27 | 1,445 | 1,448 | 1,433 | 1,434 | 14,700 | 1,434 |
| 2010-10-26 | 1,436 | 1,449 | 1,435 | 1,438 | 22,400 | 1,438 |
| 2010-10-25 | 1,450 | 1,450 | 1,438 | 1,438 | 14,700 | 1,438 |
| 2010-10-22 | 1,442 | 1,453 | 1,440 | 1,442 | 18,000 | 1,442 |
| 2010-10-21 | 1,448 | 1,451 | 1,435 | 1,441 | 22,600 | 1,441 |
| 2010-10-20 | 1,460 | 1,470 | 1,447 | 1,451 | 39,100 | 1,451 |
| 2010-10-19 | 1,474 | 1,474 | 1,461 | 1,461 | 17,300 | 1,461 |
| 2010-10-18 | 1,466 | 1,474 | 1,460 | 1,466 | 10,400 | 1,466 |
| 2010-10-15 | 1,470 | 1,472 | 1,460 | 1,460 | 28,300 | 1,460 |
| 2010-10-14 | 1,469 | 1,478 | 1,465 | 1,473 | 21,700 | 1,473 |
| 2010-10-13 | 1,480 | 1,480 | 1,461 | 1,462 | 19,800 | 1,462 |
| 2010-10-12 | 1,498 | 1,498 | 1,463 | 1,463 | 54,500 | 1,463 |
| 2010-10-08 | 1,505 | 1,514 | 1,497 | 1,498 | 24,900 | 1,498 |
| 2010-10-07 | 1,493 | 1,520 | 1,493 | 1,513 | 18,800 | 1,513 |
| 2010-10-06 | 1,509 | 1,513 | 1,495 | 1,504 | 16,500 | 1,504 |
| 2010-10-05 | 1,488 | 1,517 | 1,480 | 1,511 | 25,500 | 1,511 |
| 2010-10-04 | 1,506 | 1,507 | 1,495 | 1,495 | 14,600 | 1,495 |
| 2010-10-01 | 1,519 | 1,529 | 1,500 | 1,505 | 19,600 | 1,505 |
| 2010-09-30 | 1,534 | 1,535 | 1,515 | 1,517 | 16,800 | 1,517 |
| 2010-09-29 | 1,530 | 1,540 | 1,511 | 1,540 | 24,900 | 1,540 |
| 2010-09-28 | 1,531 | 1,540 | 1,520 | 1,530 | 33,600 | 1,530 |
| 2010-09-27 | 1,565 | 1,565 | 1,554 | 1,563 | 41,800 | 1,563 |
| 2010-09-24 | 1,555 | 1,556 | 1,551 | 1,553 | 36,500 | 1,553 |
| 2010-09-22 | 1,566 | 1,566 | 1,556 | 1,556 | 28,300 | 1,556 |
| 2010-09-21 | 1,573 | 1,574 | 1,566 | 1,566 | 28,000 | 1,566 |
| 2010-09-17 | 1,566 | 1,572 | 1,560 | 1,568 | 22,700 | 1,568 |
| 2010-09-16 | 1,562 | 1,566 | 1,557 | 1,562 | 15,400 | 1,562 |
| 2010-09-15 | 1,560 | 1,570 | 1,552 | 1,562 | 50,500 | 1,562 |
| 2010-09-14 | 1,554 | 1,560 | 1,552 | 1,559 | 27,800 | 1,559 |
| 2010-09-13 | 1,547 | 1,554 | 1,547 | 1,549 | 13,100 | 1,549 |
| 2010-09-10 | 1,538 | 1,553 | 1,538 | 1,546 | 48,700 | 1,546 |
| 2010-09-09 | 1,542 | 1,548 | 1,541 | 1,547 | 15,100 | 1,547 |
| 2010-09-08 | 1,548 | 1,549 | 1,536 | 1,541 | 6,100 | 1,541 |
| 2010-09-07 | 1,534 | 1,549 | 1,534 | 1,540 | 6,400 | 1,540 |
| 2010-09-06 | 1,540 | 1,554 | 1,531 | 1,550 | 16,400 | 1,550 |
| 2010-09-03 | 1,525 | 1,530 | 1,525 | 1,528 | 8,100 | 1,528 |
| 2010-09-02 | 1,528 | 1,529 | 1,511 | 1,527 | 11,000 | 1,527 |
| 2010-09-01 | 1,529 | 1,529 | 1,506 | 1,528 | 26,200 | 1,528 |
| 2010-08-31 | 1,525 | 1,539 | 1,508 | 1,508 | 21,800 | 1,508 |
| 2010-08-30 | 1,525 | 1,548 | 1,515 | 1,548 | 26,300 | 1,548 |
| 2010-08-27 | 1,511 | 1,524 | 1,508 | 1,524 | 24,800 | 1,524 |
| 2010-08-26 | 1,511 | 1,512 | 1,502 | 1,512 | 10,500 | 1,512 |
| 2010-08-25 | 1,504 | 1,514 | 1,500 | 1,511 | 12,400 | 1,511 |
| 2010-08-24 | 1,505 | 1,507 | 1,500 | 1,505 | 13,600 | 1,505 |
| 2010-08-23 | 1,507 | 1,512 | 1,504 | 1,504 | 10,700 | 1,504 |
| 2010-08-20 | 1,508 | 1,512 | 1,507 | 1,508 | 7,600 | 1,508 |
| 2010-08-19 | 1,511 | 1,521 | 1,511 | 1,518 | 22,500 | 1,518 |
| 2010-08-18 | 1,512 | 1,512 | 1,500 | 1,511 | 12,500 | 1,511 |
| 2010-08-17 | 1,493 | 1,507 | 1,493 | 1,507 | 8,500 | 1,507 |
| 2010-08-16 | 1,517 | 1,517 | 1,505 | 1,507 | 13,700 | 1,507 |
| 2010-08-13 | 1,495 | 1,505 | 1,495 | 1,502 | 12,800 | 1,502 |
| 2010-08-12 | 1,490 | 1,501 | 1,490 | 1,498 | 8,700 | 1,498 |
| 2010-08-11 | 1,510 | 1,510 | 1,493 | 1,496 | 21,400 | 1,496 |
| 2010-08-10 | 1,515 | 1,515 | 1,501 | 1,506 | 15,300 | 1,506 |
| 2010-08-09 | 1,502 | 1,514 | 1,502 | 1,514 | 15,000 | 1,514 |
| 2010-08-06 | 1,500 | 1,509 | 1,500 | 1,506 | 11,800 | 1,506 |
| 2010-08-05 | 1,503 | 1,505 | 1,496 | 1,505 | 10,700 | 1,505 |
| 2010-08-04 | 1,497 | 1,501 | 1,490 | 1,495 | 10,400 | 1,495 |
| 2010-08-03 | 1,500 | 1,508 | 1,490 | 1,505 | 13,300 | 1,505 |
| 2010-08-02 | 1,490 | 1,496 | 1,487 | 1,493 | 12,500 | 1,493 |
| 2010-07-30 | 1,492 | 1,499 | 1,483 | 1,484 | 28,100 | 1,484 |
| 2010-07-29 | 1,495 | 1,510 | 1,491 | 1,491 | 16,400 | 1,491 |
| 2010-07-28 | 1,500 | 1,507 | 1,497 | 1,505 | 12,600 | 1,505 |
| 2010-07-27 | 1,500 | 1,500 | 1,494 | 1,498 | 8,500 | 1,498 |
| 2010-07-26 | 1,498 | 1,502 | 1,488 | 1,493 | 13,900 | 1,493 |
| 2010-07-23 | 1,491 | 1,497 | 1,482 | 1,490 | 16,200 | 1,490 |
| 2010-07-22 | 1,485 | 1,490 | 1,482 | 1,488 | 17,700 | 1,488 |
| 2010-07-21 | 1,497 | 1,497 | 1,485 | 1,485 | 14,200 | 1,485 |
| 2010-07-20 | 1,488 | 1,497 | 1,486 | 1,496 | 10,900 | 1,496 |
| 2010-07-16 | 1,490 | 1,509 | 1,488 | 1,500 | 21,000 | 1,500 |
| 2010-07-15 | 1,507 | 1,507 | 1,493 | 1,493 | 12,400 | 1,493 |
| 2010-07-14 | 1,500 | 1,509 | 1,497 | 1,508 | 12,800 | 1,508 |
| 2010-07-13 | 1,508 | 1,508 | 1,495 | 1,496 | 22,500 | 1,496 |
| 2010-07-12 | 1,510 | 1,511 | 1,489 | 1,489 | 20,800 | 1,489 |
| 2010-07-09 | 1,510 | 1,510 | 1,492 | 1,496 | 17,200 | 1,496 |
| 2010-07-08 | 1,483 | 1,507 | 1,483 | 1,494 | 15,600 | 1,494 |
| 2010-07-07 | 1,495 | 1,496 | 1,479 | 1,482 | 11,000 | 1,482 |
| 2010-07-06 | 1,490 | 1,500 | 1,487 | 1,496 | 12,000 | 1,496 |
| 2010-07-05 | 1,480 | 1,498 | 1,479 | 1,495 | 25,900 | 1,495 |
| 2010-07-02 | 1,493 | 1,493 | 1,475 | 1,479 | 15,900 | 1,479 |
| 2010-07-01 | 1,480 | 1,490 | 1,473 | 1,485 | 8,100 | 1,485 |
| 2010-06-30 | 1,485 | 1,506 | 1,472 | 1,484 | 17,500 | 1,484 |
| 2010-06-29 | 1,509 | 1,509 | 1,491 | 1,495 | 15,700 | 1,495 |
| 2010-06-28 | 1,508 | 1,509 | 1,495 | 1,503 | 11,900 | 1,503 |
| 2010-06-25 | 1,513 | 1,513 | 1,500 | 1,505 | 11,700 | 1,505 |
| 2010-06-24 | 1,505 | 1,511 | 1,503 | 1,505 | 9,600 | 1,505 |
| 2010-06-23 | 1,510 | 1,516 | 1,502 | 1,502 | 16,500 | 1,502 |
| 2010-06-22 | 1,502 | 1,520 | 1,502 | 1,520 | 17,600 | 1,520 |
| 2010-06-21 | 1,510 | 1,510 | 1,503 | 1,509 | 11,900 | 1,509 |
| 2010-06-18 | 1,508 | 1,508 | 1,500 | 1,502 | 9,400 | 1,502 |
| 2010-06-17 | 1,507 | 1,508 | 1,501 | 1,504 | 9,300 | 1,504 |
| 2010-06-16 | 1,500 | 1,508 | 1,497 | 1,508 | 18,000 | 1,508 |
| 2010-06-15 | 1,503 | 1,503 | 1,496 | 1,497 | 11,400 | 1,497 |
| 2010-06-14 | 1,500 | 1,508 | 1,494 | 1,502 | 9,700 | 1,502 |
| 2010-06-11 | 1,508 | 1,508 | 1,485 | 1,497 | 36,200 | 1,497 |
| 2010-06-10 | 1,499 | 1,499 | 1,477 | 1,483 | 21,200 | 1,483 |
| 2010-06-09 | 1,486 | 1,492 | 1,473 | 1,492 | 12,000 | 1,492 |
| 2010-06-08 | 1,475 | 1,490 | 1,473 | 1,486 | 14,200 | 1,486 |
| 2010-06-07 | 1,485 | 1,499 | 1,470 | 1,479 | 16,300 | 1,479 |
| 2010-06-04 | 1,490 | 1,498 | 1,490 | 1,498 | 4,900 | 1,498 |
| 2010-06-03 | 1,484 | 1,499 | 1,484 | 1,495 | 14,800 | 1,495 |
| 2010-06-02 | 1,480 | 1,488 | 1,480 | 1,488 | 9,000 | 1,488 |
| 2010-06-01 | 1,500 | 1,500 | 1,477 | 1,487 | 9,600 | 1,487 |
| 2010-05-31 | 1,497 | 1,497 | 1,467 | 1,474 | 13,700 | 1,474 |
| 2010-05-28 | 1,471 | 1,488 | 1,456 | 1,467 | 21,900 | 1,467 |
| 2010-05-27 | 1,461 | 1,488 | 1,456 | 1,466 | 24,600 | 1,466 |
| 2010-05-26 | 1,490 | 1,495 | 1,455 | 1,458 | 48,100 | 1,458 |
| 2010-05-25 | 1,490 | 1,497 | 1,487 | 1,497 | 24,500 | 1,497 |
| 2010-05-24 | 1,501 | 1,505 | 1,495 | 1,495 | 22,900 | 1,495 |
| 2010-05-21 | 1,501 | 1,514 | 1,500 | 1,500 | 34,000 | 1,500 |
| 2010-05-20 | 1,502 | 1,520 | 1,502 | 1,520 | 10,800 | 1,520 |
| 2010-05-19 | 1,508 | 1,513 | 1,506 | 1,513 | 17,900 | 1,513 |
| 2010-05-18 | 1,527 | 1,527 | 1,514 | 1,517 | 14,200 | 1,517 |
| 2010-05-17 | 1,529 | 1,529 | 1,518 | 1,523 | 21,800 | 1,523 |
| 2010-05-14 | 1,522 | 1,529 | 1,520 | 1,525 | 21,400 | 1,525 |
| 2010-05-13 | 1,522 | 1,527 | 1,521 | 1,527 | 12,300 | 1,527 |
| 2010-05-12 | 1,529 | 1,529 | 1,520 | 1,521 | 10,200 | 1,521 |
| 2010-05-11 | 1,525 | 1,528 | 1,520 | 1,520 | 13,100 | 1,520 |
| 2010-05-10 | 1,508 | 1,525 | 1,504 | 1,524 | 25,500 | 1,524 |
| 2010-05-07 | 1,508 | 1,518 | 1,502 | 1,508 | 45,100 | 1,508 |
| 2010-05-06 | 1,516 | 1,520 | 1,507 | 1,510 | 37,900 | 1,510 |
| 2010-04-30 | 1,527 | 1,527 | 1,518 | 1,522 | 13,800 | 1,522 |
| 2010-04-28 | 1,518 | 1,529 | 1,511 | 1,514 | 33,100 | 1,514 |
| 2010-04-27 | 1,521 | 1,524 | 1,519 | 1,519 | 11,100 | 1,519 |
| 2010-04-26 | 1,525 | 1,533 | 1,520 | 1,530 | 31,700 | 1,530 |
| 2010-04-23 | 1,512 | 1,518 | 1,511 | 1,516 | 22,700 | 1,516 |
| 2010-04-22 | 1,527 | 1,527 | 1,512 | 1,513 | 19,800 | 1,513 |
| 2010-04-21 | 1,520 | 1,528 | 1,517 | 1,526 | 23,600 | 1,526 |
| 2010-04-20 | 1,520 | 1,520 | 1,512 | 1,514 | 12,800 | 1,514 |
| 2010-04-19 | 1,511 | 1,520 | 1,511 | 1,511 | 14,700 | 1,511 |
| 2010-04-16 | 1,531 | 1,531 | 1,515 | 1,518 | 25,800 | 1,518 |
| 2010-04-15 | 1,526 | 1,530 | 1,525 | 1,526 | 14,100 | 1,526 |
| 2010-04-14 | 1,521 | 1,530 | 1,521 | 1,527 | 20,800 | 1,527 |
| 2010-04-13 | 1,524 | 1,525 | 1,517 | 1,521 | 18,800 | 1,521 |
| 2010-04-12 | 1,521 | 1,534 | 1,521 | 1,524 | 26,300 | 1,524 |
| 2010-04-09 | 1,513 | 1,529 | 1,512 | 1,526 | 23,900 | 1,526 |
| 2010-04-08 | 1,519 | 1,521 | 1,513 | 1,513 | 22,100 | 1,513 |
| 2010-04-07 | 1,524 | 1,531 | 1,516 | 1,519 | 29,100 | 1,519 |
| 2010-04-06 | 1,533 | 1,534 | 1,523 | 1,523 | 18,200 | 1,523 |
| 2010-04-05 | 1,530 | 1,539 | 1,526 | 1,535 | 18,900 | 1,535 |
| 2010-04-02 | 1,549 | 1,549 | 1,525 | 1,532 | 18,900 | 1,532 |
| 2010-04-01 | 1,534 | 1,544 | 1,532 | 1,538 | 22,200 | 1,538 |
| 2010-03-31 | 1,550 | 1,550 | 1,530 | 1,530 | 32,200 | 1,530 |
| 2010-03-30 | 1,528 | 1,550 | 1,528 | 1,550 | 30,600 | 1,550 |
| 2010-03-29 | 1,515 | 1,539 | 1,510 | 1,529 | 43,100 | 1,529 |
| 2010-03-26 | 1,572 | 1,580 | 1,572 | 1,580 | 57,700 | 1,580 |
| 2010-03-25 | 1,573 | 1,576 | 1,571 | 1,572 | 40,600 | 1,572 |
| 2010-03-24 | 1,567 | 1,573 | 1,564 | 1,573 | 41,600 | 1,573 |
| 2010-03-23 | 1,568 | 1,569 | 1,562 | 1,566 | 23,900 | 1,566 |
| 2010-03-19 | 1,561 | 1,565 | 1,560 | 1,565 | 29,800 | 1,565 |
| 2010-03-18 | 1,563 | 1,565 | 1,559 | 1,561 | 18,600 | 1,561 |
| 2010-03-17 | 1,560 | 1,562 | 1,556 | 1,561 | 13,800 | 1,561 |
| 2010-03-16 | 1,559 | 1,565 | 1,558 | 1,559 | 13,600 | 1,559 |
| 2010-03-15 | 1,569 | 1,569 | 1,558 | 1,559 | 16,300 | 1,559 |
| 2010-03-12 | 1,552 | 1,561 | 1,550 | 1,559 | 36,500 | 1,559 |
| 2010-03-11 | 1,561 | 1,564 | 1,545 | 1,556 | 17,800 | 1,556 |
| 2010-03-10 | 1,553 | 1,555 | 1,548 | 1,549 | 21,700 | 1,549 |
| 2010-03-09 | 1,547 | 1,558 | 1,547 | 1,553 | 32,400 | 1,553 |
| 2010-03-08 | 1,540 | 1,550 | 1,539 | 1,544 | 29,000 | 1,544 |
| 2010-03-05 | 1,520 | 1,538 | 1,520 | 1,537 | 24,300 | 1,537 |
| 2010-03-04 | 1,524 | 1,528 | 1,519 | 1,520 | 14,500 | 1,520 |
| 2010-03-03 | 1,515 | 1,524 | 1,514 | 1,524 | 14,100 | 1,524 |
| 2010-03-02 | 1,517 | 1,521 | 1,515 | 1,521 | 14,300 | 1,521 |
| 2010-03-01 | 1,517 | 1,520 | 1,512 | 1,517 | 12,100 | 1,517 |
| 2010-02-26 | 1,517 | 1,519 | 1,513 | 1,515 | 20,400 | 1,515 |
| 2010-02-25 | 1,507 | 1,516 | 1,506 | 1,516 | 14,700 | 1,516 |
| 2010-02-24 | 1,506 | 1,516 | 1,504 | 1,506 | 16,300 | 1,506 |
| 2010-02-23 | 1,512 | 1,517 | 1,504 | 1,509 | 12,200 | 1,509 |
| 2010-02-22 | 1,515 | 1,517 | 1,500 | 1,509 | 29,700 | 1,509 |
| 2010-02-19 | 1,503 | 1,505 | 1,500 | 1,501 | 17,200 | 1,501 |
| 2010-02-18 | 1,510 | 1,510 | 1,501 | 1,505 | 8,600 | 1,505 |
| 2010-02-17 | 1,507 | 1,512 | 1,504 | 1,507 | 10,600 | 1,507 |
| 2010-02-16 | 1,502 | 1,510 | 1,500 | 1,507 | 12,000 | 1,507 |
| 2010-02-15 | 1,505 | 1,517 | 1,503 | 1,504 | 13,000 | 1,504 |
| 2010-02-12 | 1,521 | 1,521 | 1,502 | 1,518 | 17,500 | 1,518 |
| 2010-02-10 | 1,510 | 1,510 | 1,501 | 1,502 | 19,500 | 1,502 |
| 2010-02-09 | 1,505 | 1,505 | 1,495 | 1,503 | 26,500 | 1,503 |
| 2010-02-08 | 1,504 | 1,512 | 1,501 | 1,505 | 18,400 | 1,505 |
| 2010-02-05 | 1,510 | 1,510 | 1,500 | 1,501 | 14,100 | 1,501 |
| 2010-02-04 | 1,520 | 1,520 | 1,486 | 1,501 | 16,700 | 1,501 |
| 2010-02-03 | 1,500 | 1,518 | 1,500 | 1,504 | 16,700 | 1,504 |
| 2010-02-02 | 1,498 | 1,509 | 1,490 | 1,501 | 13,700 | 1,501 |
| 2010-02-01 | 1,500 | 1,501 | 1,487 | 1,498 | 20,200 | 1,498 |
| 2010-01-29 | 1,516 | 1,516 | 1,501 | 1,501 | 15,400 | 1,501 |
| 2010-01-28 | 1,502 | 1,515 | 1,501 | 1,513 | 13,000 | 1,513 |
| 2010-01-27 | 1,505 | 1,515 | 1,501 | 1,504 | 19,900 | 1,504 |
| 2010-01-26 | 1,519 | 1,525 | 1,505 | 1,505 | 23,900 | 1,505 |
| 2010-01-25 | 1,501 | 1,517 | 1,500 | 1,508 | 11,300 | 1,508 |
| 2010-01-22 | 1,515 | 1,518 | 1,508 | 1,511 | 20,900 | 1,511 |
| 2010-01-21 | 1,510 | 1,523 | 1,510 | 1,516 | 20,000 | 1,516 |
| 2010-01-20 | 1,524 | 1,524 | 1,511 | 1,519 | 17,800 | 1,519 |
| 2010-01-19 | 1,520 | 1,524 | 1,510 | 1,518 | 8,700 | 1,518 |
| 2010-01-18 | 1,523 | 1,530 | 1,509 | 1,522 | 18,200 | 1,522 |
| 2010-01-15 | 1,521 | 1,523 | 1,512 | 1,523 | 29,500 | 1,523 |
| 2010-01-14 | 1,524 | 1,524 | 1,515 | 1,522 | 17,000 | 1,522 |
| 2010-01-13 | 1,510 | 1,524 | 1,510 | 1,523 | 17,400 | 1,523 |
| 2010-01-12 | 1,503 | 1,515 | 1,499 | 1,510 | 20,100 | 1,510 |
| 2010-01-08 | 1,497 | 1,508 | 1,495 | 1,503 | 23,500 | 1,503 |
| 2010-01-07 | 1,491 | 1,499 | 1,490 | 1,497 | 14,400 | 1,497 |
| 2010-01-06 | 1,492 | 1,500 | 1,480 | 1,494 | 11,300 | 1,494 |
| 2010-01-05 | 1,500 | 1,500 | 1,480 | 1,480 | 18,200 | 1,480 |
| 2010-01-04 | 1,489 | 1,499 | 1,482 | 1,488 | 8,600 | 1,488 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
