8194 (株)ライフコーポレーション 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 | 1,232 | 1,232 | 1,221 | 1,223 | 3,100 | 611.50 |
| 2010-12-29 | 1,228 | 1,242 | 1,205 | 1,242 | 8,300 | 621 |
| 2010-12-28 | 1,230 | 1,237 | 1,229 | 1,229 | 3,800 | 614.50 |
| 2010-12-27 | 1,190 | 1,227 | 1,190 | 1,222 | 11,100 | 611 |
| 2010-12-24 | 1,227 | 1,253 | 1,215 | 1,220 | 14,100 | 610 |
| 2010-12-22 | 1,290 | 1,290 | 1,254 | 1,256 | 11,300 | 628 |
| 2010-12-21 | 1,318 | 1,318 | 1,256 | 1,304 | 9,100 | 652 |
| 2010-12-20 | 1,314 | 1,314 | 1,282 | 1,308 | 3,700 | 654 |
| 2010-12-17 | 1,300 | 1,325 | 1,300 | 1,306 | 6,100 | 653 |
| 2010-12-16 | 1,323 | 1,323 | 1,287 | 1,296 | 3,600 | 648 |
| 2010-12-15 | 1,321 | 1,323 | 1,316 | 1,323 | 4,300 | 661.50 |
| 2010-12-14 | 1,289 | 1,320 | 1,289 | 1,320 | 6,200 | 660 |
| 2010-12-13 | 1,269 | 1,285 | 1,268 | 1,285 | 5,600 | 642.50 |
| 2010-12-10 | 1,263 | 1,272 | 1,263 | 1,268 | 37,300 | 634 |
| 2010-12-09 | 1,250 | 1,274 | 1,250 | 1,263 | 10,900 | 631.50 |
| 2010-12-08 | 1,243 | 1,248 | 1,243 | 1,248 | 6,500 | 624 |
| 2010-12-07 | 1,240 | 1,244 | 1,236 | 1,243 | 11,800 | 621.50 |
| 2010-12-06 | 1,229 | 1,240 | 1,229 | 1,236 | 1,800 | 618 |
| 2010-12-03 | 1,240 | 1,240 | 1,224 | 1,237 | 2,100 | 618.50 |
| 2010-12-02 | 1,216 | 1,235 | 1,216 | 1,216 | 4,800 | 608 |
| 2010-12-01 | 1,203 | 1,214 | 1,203 | 1,214 | 4,100 | 607 |
| 2010-11-30 | 1,218 | 1,225 | 1,209 | 1,210 | 7,600 | 605 |
| 2010-11-29 | 1,223 | 1,240 | 1,223 | 1,237 | 3,200 | 618.50 |
| 2010-11-26 | 1,222 | 1,228 | 1,212 | 1,212 | 7,400 | 606 |
| 2010-11-25 | 1,215 | 1,227 | 1,214 | 1,222 | 7,500 | 611 |
| 2010-11-24 | 1,220 | 1,247 | 1,214 | 1,214 | 2,600 | 607 |
| 2010-11-22 | 1,245 | 1,245 | 1,231 | 1,231 | 2,700 | 615.50 |
| 2010-11-19 | 1,219 | 1,227 | 1,216 | 1,218 | 4,400 | 609 |
| 2010-11-18 | 1,190 | 1,219 | 1,189 | 1,218 | 6,600 | 609 |
| 2010-11-17 | 1,180 | 1,198 | 1,180 | 1,195 | 3,400 | 597.50 |
| 2010-11-16 | 1,243 | 1,248 | 1,191 | 1,191 | 14,900 | 595.50 |
| 2010-11-15 | 1,293 | 1,293 | 1,202 | 1,226 | 16,000 | 613 |
| 2010-11-12 | 1,271 | 1,277 | 1,271 | 1,271 | 25,700 | 635.50 |
| 2010-11-11 | 1,266 | 1,271 | 1,266 | 1,271 | 25,300 | 635.50 |
| 2010-11-10 | 1,248 | 1,267 | 1,248 | 1,266 | 13,700 | 633 |
| 2010-11-09 | 1,200 | 1,243 | 1,200 | 1,243 | 12,900 | 621.50 |
| 2010-11-08 | 1,180 | 1,205 | 1,180 | 1,200 | 5,200 | 600 |
| 2010-11-05 | 1,188 | 1,188 | 1,163 | 1,184 | 13,900 | 592 |
| 2010-11-04 | 1,146 | 1,165 | 1,146 | 1,150 | 9,500 | 575 |
| 2010-11-02 | 1,156 | 1,169 | 1,138 | 1,148 | 5,300 | 574 |
| 2010-11-01 | 1,140 | 1,154 | 1,140 | 1,147 | 6,400 | 573.50 |
| 2010-10-29 | 1,186 | 1,210 | 1,133 | 1,154 | 18,400 | 577 |
| 2010-10-28 | 1,236 | 1,246 | 1,184 | 1,185 | 26,300 | 592.50 |
| 2010-10-27 | 1,249 | 1,256 | 1,240 | 1,254 | 8,200 | 627 |
| 2010-10-26 | 1,221 | 1,258 | 1,211 | 1,249 | 12,300 | 624.50 |
| 2010-10-25 | 1,220 | 1,245 | 1,219 | 1,221 | 8,800 | 610.50 |
| 2010-10-22 | 1,213 | 1,231 | 1,213 | 1,219 | 6,200 | 609.50 |
| 2010-10-21 | 1,201 | 1,217 | 1,186 | 1,213 | 10,300 | 606.50 |
| 2010-10-20 | 1,216 | 1,216 | 1,202 | 1,203 | 7,900 | 601.50 |
| 2010-10-19 | 1,222 | 1,246 | 1,222 | 1,224 | 10,300 | 612 |
| 2010-10-18 | 1,192 | 1,240 | 1,191 | 1,222 | 9,600 | 611 |
| 2010-10-15 | 1,231 | 1,231 | 1,190 | 1,191 | 16,200 | 595.50 |
| 2010-10-14 | 1,221 | 1,240 | 1,221 | 1,230 | 18,100 | 615 |
| 2010-10-13 | 1,280 | 1,280 | 1,207 | 1,220 | 26,200 | 610 |
| 2010-10-12 | 1,315 | 1,315 | 1,257 | 1,257 | 31,200 | 628.50 |
| 2010-10-08 | 1,412 | 1,435 | 1,302 | 1,302 | 30,900 | 651 |
| 2010-10-07 | 1,364 | 1,442 | 1,355 | 1,442 | 23,000 | 721 |
| 2010-10-06 | 1,364 | 1,379 | 1,304 | 1,368 | 19,100 | 684 |
| 2010-10-05 | 1,280 | 1,358 | 1,273 | 1,347 | 18,000 | 673.50 |
| 2010-10-04 | 1,273 | 1,292 | 1,273 | 1,282 | 8,900 | 641 |
| 2010-10-01 | 1,283 | 1,291 | 1,280 | 1,282 | 5,000 | 641 |
| 2010-09-30 | 1,324 | 1,330 | 1,282 | 1,282 | 8,600 | 641 |
| 2010-09-29 | 1,281 | 1,331 | 1,281 | 1,325 | 10,800 | 662.50 |
| 2010-09-28 | 1,286 | 1,294 | 1,253 | 1,281 | 6,800 | 640.50 |
| 2010-09-27 | 1,259 | 1,277 | 1,251 | 1,276 | 9,100 | 638 |
| 2010-09-24 | 1,280 | 1,280 | 1,259 | 1,259 | 18,300 | 629.50 |
| 2010-09-22 | 1,295 | 1,316 | 1,280 | 1,280 | 13,000 | 640 |
| 2010-09-21 | 1,282 | 1,290 | 1,281 | 1,287 | 13,600 | 643.50 |
| 2010-09-17 | 1,324 | 1,330 | 1,279 | 1,279 | 21,700 | 639.50 |
| 2010-09-16 | 1,350 | 1,358 | 1,308 | 1,309 | 10,000 | 654.50 |
| 2010-09-15 | 1,325 | 1,360 | 1,324 | 1,347 | 11,500 | 673.50 |
| 2010-09-14 | 1,345 | 1,345 | 1,331 | 1,335 | 3,800 | 667.50 |
| 2010-09-13 | 1,359 | 1,359 | 1,340 | 1,345 | 2,900 | 672.50 |
| 2010-09-10 | 1,354 | 1,374 | 1,346 | 1,355 | 35,600 | 677.50 |
| 2010-09-09 | 1,344 | 1,370 | 1,340 | 1,354 | 6,300 | 677 |
| 2010-09-08 | 1,347 | 1,360 | 1,318 | 1,334 | 5,600 | 667 |
| 2010-09-07 | 1,337 | 1,375 | 1,337 | 1,360 | 2,000 | 680 |
| 2010-09-06 | 1,344 | 1,363 | 1,334 | 1,352 | 2,600 | 676 |
| 2010-09-03 | 1,339 | 1,352 | 1,332 | 1,344 | 3,000 | 672 |
| 2010-09-02 | 1,316 | 1,334 | 1,312 | 1,332 | 4,700 | 666 |
| 2010-09-01 | 1,295 | 1,327 | 1,289 | 1,309 | 10,100 | 654.50 |
| 2010-08-31 | 1,321 | 1,350 | 1,302 | 1,309 | 7,000 | 654.50 |
| 2010-08-30 | 1,350 | 1,374 | 1,346 | 1,370 | 5,100 | 685 |
| 2010-08-27 | 1,300 | 1,347 | 1,299 | 1,347 | 7,200 | 673.50 |
| 2010-08-26 | 1,300 | 1,328 | 1,288 | 1,328 | 7,400 | 664 |
| 2010-08-25 | 1,286 | 1,317 | 1,286 | 1,300 | 3,500 | 650 |
| 2010-08-24 | 1,299 | 1,299 | 1,280 | 1,286 | 5,300 | 643 |
| 2010-08-23 | 1,329 | 1,340 | 1,305 | 1,306 | 7,600 | 653 |
| 2010-08-20 | 1,346 | 1,346 | 1,320 | 1,329 | 3,700 | 664.50 |
| 2010-08-19 | 1,367 | 1,380 | 1,354 | 1,368 | 6,500 | 684 |
| 2010-08-18 | 1,361 | 1,370 | 1,342 | 1,370 | 5,600 | 685 |
| 2010-08-17 | 1,339 | 1,369 | 1,328 | 1,361 | 1,900 | 680.50 |
| 2010-08-16 | 1,329 | 1,354 | 1,329 | 1,341 | 3,300 | 670.50 |
| 2010-08-13 | 1,367 | 1,367 | 1,304 | 1,357 | 6,500 | 678.50 |
| 2010-08-12 | 1,359 | 1,368 | 1,359 | 1,367 | 5,400 | 683.50 |
| 2010-08-11 | 1,357 | 1,363 | 1,357 | 1,359 | 33,200 | 679.50 |
| 2010-08-10 | 1,346 | 1,360 | 1,344 | 1,357 | 19,200 | 678.50 |
| 2010-08-09 | 1,330 | 1,346 | 1,327 | 1,344 | 5,300 | 672 |
| 2010-08-06 | 1,313 | 1,340 | 1,313 | 1,333 | 4,600 | 666.50 |
| 2010-08-05 | 1,334 | 1,334 | 1,311 | 1,329 | 2,100 | 664.50 |
| 2010-08-04 | 1,323 | 1,323 | 1,305 | 1,306 | 5,100 | 653 |
| 2010-08-03 | 1,313 | 1,343 | 1,313 | 1,323 | 3,400 | 661.50 |
| 2010-08-02 | 1,309 | 1,333 | 1,301 | 1,308 | 2,200 | 654 |
| 2010-07-30 | 1,333 | 1,333 | 1,303 | 1,309 | 8,700 | 654.50 |
| 2010-07-29 | 1,367 | 1,367 | 1,305 | 1,333 | 8,100 | 666.50 |
| 2010-07-28 | 1,369 | 1,372 | 1,352 | 1,367 | 5,900 | 683.50 |
| 2010-07-27 | 1,366 | 1,367 | 1,348 | 1,363 | 6,400 | 681.50 |
| 2010-07-26 | 1,367 | 1,373 | 1,366 | 1,366 | 5,800 | 683 |
| 2010-07-23 | 1,361 | 1,370 | 1,358 | 1,366 | 5,500 | 683 |
| 2010-07-22 | 1,349 | 1,370 | 1,349 | 1,354 | 4,800 | 677 |
| 2010-07-21 | 1,415 | 1,415 | 1,377 | 1,379 | 3,900 | 689.50 |
| 2010-07-20 | 1,434 | 1,434 | 1,411 | 1,415 | 4,600 | 707.50 |
| 2010-07-16 | 1,448 | 1,458 | 1,448 | 1,458 | 17,600 | 729 |
| 2010-07-15 | 1,440 | 1,448 | 1,440 | 1,448 | 32,400 | 724 |
| 2010-07-14 | 1,444 | 1,455 | 1,433 | 1,440 | 9,500 | 720 |
| 2010-07-13 | 1,435 | 1,440 | 1,429 | 1,432 | 17,500 | 716 |
| 2010-07-12 | 1,411 | 1,439 | 1,411 | 1,429 | 6,400 | 714.50 |
| 2010-07-09 | 1,397 | 1,414 | 1,380 | 1,408 | 7,400 | 704 |
| 2010-07-08 | 1,394 | 1,396 | 1,366 | 1,382 | 4,000 | 691 |
| 2010-07-07 | 1,375 | 1,396 | 1,374 | 1,377 | 9,700 | 688.50 |
| 2010-07-06 | 1,411 | 1,411 | 1,366 | 1,374 | 6,200 | 687 |
| 2010-07-05 | 1,321 | 1,366 | 1,321 | 1,351 | 2,400 | 675.50 |
| 2010-07-02 | 1,327 | 1,350 | 1,302 | 1,321 | 4,300 | 660.50 |
| 2010-07-01 | 1,313 | 1,335 | 1,313 | 1,324 | 3,400 | 662 |
| 2010-06-30 | 1,348 | 1,355 | 1,336 | 1,343 | 6,400 | 671.50 |
| 2010-06-29 | 1,376 | 1,384 | 1,355 | 1,357 | 3,900 | 678.50 |
| 2010-06-28 | 1,347 | 1,364 | 1,347 | 1,356 | 2,200 | 678 |
| 2010-06-25 | 1,373 | 1,380 | 1,341 | 1,357 | 15,800 | 678.50 |
| 2010-06-24 | 1,376 | 1,381 | 1,368 | 1,373 | 6,600 | 686.50 |
| 2010-06-23 | 1,400 | 1,409 | 1,382 | 1,389 | 6,300 | 694.50 |
| 2010-06-22 | 1,410 | 1,420 | 1,410 | 1,415 | 700 | 707.50 |
| 2010-06-21 | 1,473 | 1,473 | 1,386 | 1,425 | 13,700 | 712.50 |
| 2010-06-18 | 1,469 | 1,476 | 1,439 | 1,452 | 6,100 | 726 |
| 2010-06-17 | 1,534 | 1,534 | 1,497 | 1,499 | 4,400 | 749.50 |
| 2010-06-16 | 1,521 | 1,548 | 1,516 | 1,548 | 6,400 | 774 |
| 2010-06-15 | 1,491 | 1,516 | 1,490 | 1,516 | 10,200 | 758 |
| 2010-06-14 | 1,492 | 1,492 | 1,487 | 1,490 | 16,200 | 745 |
| 2010-06-11 | 1,450 | 1,488 | 1,436 | 1,487 | 19,000 | 743.50 |
| 2010-06-10 | 1,387 | 1,440 | 1,387 | 1,435 | 8,500 | 717.50 |
| 2010-06-09 | 1,360 | 1,389 | 1,348 | 1,384 | 4,900 | 692 |
| 2010-06-08 | 1,340 | 1,364 | 1,340 | 1,358 | 4,000 | 679 |
| 2010-06-07 | 1,355 | 1,370 | 1,340 | 1,356 | 6,900 | 678 |
| 2010-06-04 | 1,381 | 1,430 | 1,381 | 1,397 | 1,100 | 698.50 |
| 2010-06-03 | 1,360 | 1,411 | 1,341 | 1,395 | 3,500 | 697.50 |
| 2010-06-02 | 1,360 | 1,361 | 1,338 | 1,344 | 4,900 | 672 |
| 2010-06-01 | 1,362 | 1,378 | 1,362 | 1,378 | 1,800 | 689 |
| 2010-05-31 | 1,360 | 1,386 | 1,360 | 1,381 | 3,600 | 690.50 |
| 2010-05-28 | 1,375 | 1,376 | 1,350 | 1,361 | 10,200 | 680.50 |
| 2010-05-27 | 1,374 | 1,390 | 1,340 | 1,371 | 7,200 | 685.50 |
| 2010-05-26 | 1,418 | 1,435 | 1,380 | 1,389 | 7,600 | 694.50 |
| 2010-05-25 | 1,409 | 1,419 | 1,408 | 1,418 | 4,500 | 709 |
| 2010-05-24 | 1,430 | 1,433 | 1,383 | 1,408 | 14,900 | 704 |
| 2010-05-21 | 1,451 | 1,467 | 1,450 | 1,454 | 10,900 | 727 |
| 2010-05-20 | 1,450 | 1,470 | 1,450 | 1,461 | 2,900 | 730.50 |
| 2010-05-19 | 1,442 | 1,484 | 1,442 | 1,464 | 4,400 | 732 |
| 2010-05-18 | 1,477 | 1,489 | 1,440 | 1,462 | 8,900 | 731 |
| 2010-05-17 | 1,490 | 1,498 | 1,471 | 1,477 | 14,000 | 738.50 |
| 2010-05-14 | 1,544 | 1,544 | 1,511 | 1,511 | 22,600 | 755.50 |
| 2010-05-13 | 1,532 | 1,543 | 1,532 | 1,541 | 9,800 | 770.50 |
| 2010-05-12 | 1,545 | 1,545 | 1,523 | 1,532 | 5,400 | 766 |
| 2010-05-11 | 1,527 | 1,529 | 1,523 | 1,523 | 13,300 | 761.50 |
| 2010-05-10 | 1,512 | 1,525 | 1,511 | 1,523 | 11,200 | 761.50 |
| 2010-05-07 | 1,501 | 1,514 | 1,500 | 1,511 | 13,500 | 755.50 |
| 2010-05-06 | 1,515 | 1,527 | 1,505 | 1,507 | 9,000 | 753.50 |
| 2010-04-30 | 1,558 | 1,558 | 1,535 | 1,550 | 5,400 | 775 |
| 2010-04-28 | 1,575 | 1,575 | 1,517 | 1,534 | 10,700 | 767 |
| 2010-04-27 | 1,590 | 1,591 | 1,572 | 1,586 | 7,100 | 793 |
| 2010-04-26 | 1,582 | 1,642 | 1,582 | 1,605 | 6,200 | 802.50 |
| 2010-04-23 | 1,585 | 1,587 | 1,579 | 1,582 | 4,900 | 791 |
| 2010-04-22 | 1,590 | 1,590 | 1,573 | 1,585 | 9,400 | 792.50 |
| 2010-04-21 | 1,581 | 1,627 | 1,581 | 1,610 | 7,800 | 805 |
| 2010-04-20 | 1,586 | 1,586 | 1,580 | 1,580 | 3,600 | 790 |
| 2010-04-19 | 1,590 | 1,591 | 1,585 | 1,585 | 3,800 | 792.50 |
| 2010-04-16 | 1,680 | 1,680 | 1,622 | 1,622 | 4,200 | 811 |
| 2010-04-15 | 1,644 | 1,678 | 1,620 | 1,667 | 9,100 | 833.50 |
| 2010-04-14 | 1,648 | 1,675 | 1,618 | 1,625 | 10,100 | 812.50 |
| 2010-04-13 | 1,642 | 1,648 | 1,619 | 1,622 | 19,400 | 811 |
| 2010-04-12 | 1,635 | 1,648 | 1,634 | 1,642 | 10,800 | 821 |
| 2010-04-09 | 1,606 | 1,632 | 1,606 | 1,632 | 10,100 | 816 |
| 2010-04-08 | 1,640 | 1,654 | 1,606 | 1,617 | 8,200 | 808.50 |
| 2010-04-07 | 1,655 | 1,679 | 1,654 | 1,657 | 7,300 | 828.50 |
| 2010-04-06 | 1,648 | 1,648 | 1,642 | 1,643 | 5,200 | 821.50 |
| 2010-04-05 | 1,612 | 1,634 | 1,610 | 1,634 | 5,800 | 817 |
| 2010-04-02 | 1,650 | 1,650 | 1,590 | 1,612 | 6,500 | 806 |
| 2010-04-01 | 1,638 | 1,638 | 1,602 | 1,633 | 8,500 | 816.50 |
| 2010-03-31 | 1,631 | 1,690 | 1,602 | 1,618 | 12,300 | 809 |
| 2010-03-30 | 1,621 | 1,665 | 1,621 | 1,655 | 9,500 | 827.50 |
| 2010-03-29 | 1,609 | 1,618 | 1,607 | 1,618 | 4,700 | 809 |
| 2010-03-26 | 1,567 | 1,609 | 1,567 | 1,609 | 10,700 | 804.50 |
| 2010-03-25 | 1,538 | 1,560 | 1,530 | 1,535 | 10,300 | 767.50 |
| 2010-03-24 | 1,524 | 1,530 | 1,513 | 1,529 | 4,300 | 764.50 |
| 2010-03-23 | 1,516 | 1,549 | 1,509 | 1,513 | 14,200 | 756.50 |
| 2010-03-19 | 1,524 | 1,549 | 1,516 | 1,516 | 6,400 | 758 |
| 2010-03-18 | 1,522 | 1,532 | 1,522 | 1,524 | 2,600 | 762 |
| 2010-03-17 | 1,515 | 1,522 | 1,515 | 1,522 | 3,800 | 761 |
| 2010-03-16 | 1,520 | 1,528 | 1,515 | 1,518 | 2,500 | 759 |
| 2010-03-15 | 1,538 | 1,539 | 1,511 | 1,520 | 3,600 | 760 |
| 2010-03-12 | 1,560 | 1,561 | 1,529 | 1,539 | 31,900 | 769.50 |
| 2010-03-11 | 1,535 | 1,560 | 1,534 | 1,560 | 6,600 | 780 |
| 2010-03-10 | 1,534 | 1,535 | 1,533 | 1,533 | 9,200 | 766.50 |
| 2010-03-09 | 1,515 | 1,535 | 1,514 | 1,533 | 4,900 | 766.50 |
| 2010-03-08 | 1,512 | 1,533 | 1,512 | 1,521 | 5,700 | 760.50 |
| 2010-03-05 | 1,532 | 1,536 | 1,523 | 1,526 | 5,200 | 763 |
| 2010-03-04 | 1,536 | 1,536 | 1,502 | 1,502 | 3,300 | 751 |
| 2010-03-03 | 1,513 | 1,519 | 1,491 | 1,511 | 4,800 | 755.50 |
| 2010-03-02 | 1,508 | 1,536 | 1,508 | 1,536 | 2,100 | 768 |
| 2010-03-01 | 1,539 | 1,539 | 1,524 | 1,537 | 2,100 | 768.50 |
| 2010-02-26 | 1,518 | 1,540 | 1,486 | 1,518 | 5,900 | 759 |
| 2010-02-25 | 1,489 | 1,509 | 1,472 | 1,496 | 4,500 | 748 |
| 2010-02-24 | 1,500 | 1,514 | 1,485 | 1,489 | 6,500 | 744.50 |
| 2010-02-23 | 1,528 | 1,528 | 1,480 | 1,507 | 9,500 | 753.50 |
| 2010-02-22 | 1,490 | 1,552 | 1,472 | 1,527 | 15,300 | 763.50 |
| 2010-02-19 | 1,534 | 1,534 | 1,488 | 1,492 | 6,300 | 746 |
| 2010-02-18 | 1,520 | 1,552 | 1,505 | 1,514 | 4,300 | 757 |
| 2010-02-17 | 1,505 | 1,550 | 1,496 | 1,532 | 8,400 | 766 |
| 2010-02-16 | 1,504 | 1,504 | 1,497 | 1,497 | 2,200 | 748.50 |
| 2010-02-15 | 1,500 | 1,505 | 1,500 | 1,500 | 15,900 | 750 |
| 2010-02-12 | 1,501 | 1,505 | 1,500 | 1,500 | 15,200 | 750 |
| 2010-02-10 | 1,499 | 1,504 | 1,499 | 1,500 | 8,600 | 750 |
| 2010-02-09 | 1,495 | 1,503 | 1,486 | 1,499 | 6,500 | 749.50 |
| 2010-02-08 | 1,521 | 1,522 | 1,501 | 1,502 | 3,200 | 751 |
| 2010-02-05 | 1,560 | 1,565 | 1,505 | 1,520 | 5,300 | 760 |
| 2010-02-04 | 1,522 | 1,530 | 1,502 | 1,530 | 3,100 | 765 |
| 2010-02-03 | 1,530 | 1,534 | 1,511 | 1,522 | 5,000 | 761 |
| 2010-02-02 | 1,505 | 1,521 | 1,488 | 1,515 | 5,400 | 757.50 |
| 2010-02-01 | 1,528 | 1,550 | 1,475 | 1,525 | 6,800 | 762.50 |
| 2010-01-29 | 1,550 | 1,573 | 1,522 | 1,528 | 9,500 | 764 |
| 2010-01-28 | 1,540 | 1,553 | 1,530 | 1,550 | 6,000 | 775 |
| 2010-01-27 | 1,630 | 1,630 | 1,570 | 1,570 | 9,000 | 785 |
| 2010-01-26 | 1,647 | 1,651 | 1,602 | 1,602 | 10,000 | 801 |
| 2010-01-25 | 1,669 | 1,682 | 1,640 | 1,646 | 6,800 | 823 |
| 2010-01-22 | 1,671 | 1,671 | 1,620 | 1,639 | 8,400 | 819.50 |
| 2010-01-21 | 1,657 | 1,700 | 1,654 | 1,682 | 10,700 | 841 |
| 2010-01-20 | 1,677 | 1,677 | 1,656 | 1,657 | 3,300 | 828.50 |
| 2010-01-19 | 1,691 | 1,692 | 1,676 | 1,676 | 5,200 | 838 |
| 2010-01-18 | 1,750 | 1,750 | 1,675 | 1,714 | 10,400 | 857 |
| 2010-01-15 | 1,720 | 1,749 | 1,720 | 1,749 | 18,200 | 874.50 |
| 2010-01-14 | 1,703 | 1,722 | 1,701 | 1,720 | 8,400 | 860 |
| 2010-01-13 | 1,700 | 1,735 | 1,699 | 1,701 | 10,300 | 850.50 |
| 2010-01-12 | 1,691 | 1,700 | 1,690 | 1,699 | 9,900 | 849.50 |
| 2010-01-08 | 1,690 | 1,697 | 1,660 | 1,690 | 7,300 | 845 |
| 2010-01-07 | 1,699 | 1,700 | 1,649 | 1,689 | 3,600 | 844.50 |
| 2010-01-06 | 1,650 | 1,679 | 1,638 | 1,679 | 5,700 | 839.50 |
| 2010-01-05 | 1,649 | 1,653 | 1,644 | 1,650 | 2,800 | 825 |
| 2010-01-04 | 1,612 | 1,649 | 1,612 | 1,648 | 3,100 | 824 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株