8198 マックスバリュ東海(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 | 1,104 | 1,104 | 1,099 | 1,100 | 7,100 | 1,100 |
| 2010-12-29 | 1,095 | 1,103 | 1,095 | 1,103 | 6,100 | 1,103 |
| 2010-12-28 | 1,095 | 1,100 | 1,090 | 1,099 | 22,900 | 1,099 |
| 2010-12-27 | 1,088 | 1,095 | 1,082 | 1,095 | 15,100 | 1,095 |
| 2010-12-24 | 1,071 | 1,078 | 1,070 | 1,078 | 11,000 | 1,078 |
| 2010-12-22 | 1,066 | 1,070 | 1,065 | 1,067 | 6,400 | 1,067 |
| 2010-12-21 | 1,064 | 1,070 | 1,062 | 1,066 | 8,800 | 1,066 |
| 2010-12-20 | 1,060 | 1,065 | 1,058 | 1,060 | 10,200 | 1,060 |
| 2010-12-17 | 1,060 | 1,061 | 1,058 | 1,059 | 7,900 | 1,059 |
| 2010-12-16 | 1,060 | 1,062 | 1,055 | 1,060 | 11,300 | 1,060 |
| 2010-12-15 | 1,057 | 1,060 | 1,056 | 1,059 | 7,500 | 1,059 |
| 2010-12-14 | 1,053 | 1,057 | 1,052 | 1,056 | 6,000 | 1,056 |
| 2010-12-13 | 1,049 | 1,053 | 1,048 | 1,051 | 13,800 | 1,051 |
| 2010-12-10 | 1,045 | 1,049 | 1,043 | 1,047 | 9,000 | 1,047 |
| 2010-12-09 | 1,040 | 1,046 | 1,040 | 1,044 | 10,400 | 1,044 |
| 2010-12-08 | 1,040 | 1,045 | 1,040 | 1,041 | 15,000 | 1,041 |
| 2010-12-07 | 1,044 | 1,044 | 1,036 | 1,044 | 7,900 | 1,044 |
| 2010-12-06 | 1,045 | 1,046 | 1,041 | 1,042 | 5,700 | 1,042 |
| 2010-12-03 | 1,040 | 1,041 | 1,036 | 1,040 | 3,200 | 1,040 |
| 2010-12-02 | 1,040 | 1,040 | 1,035 | 1,038 | 3,200 | 1,038 |
| 2010-12-01 | 1,031 | 1,038 | 1,030 | 1,035 | 5,600 | 1,035 |
| 2010-11-30 | 1,030 | 1,032 | 1,030 | 1,031 | 11,100 | 1,031 |
| 2010-11-29 | 1,036 | 1,040 | 1,031 | 1,033 | 17,900 | 1,033 |
| 2010-11-26 | 1,030 | 1,035 | 1,030 | 1,035 | 6,200 | 1,035 |
| 2010-11-25 | 1,031 | 1,036 | 1,029 | 1,034 | 7,700 | 1,034 |
| 2010-11-24 | 1,030 | 1,035 | 1,027 | 1,032 | 11,400 | 1,032 |
| 2010-11-22 | 1,035 | 1,044 | 1,028 | 1,035 | 14,500 | 1,035 |
| 2010-11-19 | 1,043 | 1,044 | 1,027 | 1,030 | 19,700 | 1,030 |
| 2010-11-18 | 1,045 | 1,045 | 1,040 | 1,043 | 12,200 | 1,043 |
| 2010-11-17 | 1,054 | 1,054 | 1,044 | 1,045 | 13,400 | 1,045 |
| 2010-11-16 | 1,057 | 1,060 | 1,049 | 1,053 | 8,200 | 1,053 |
| 2010-11-15 | 1,059 | 1,061 | 1,053 | 1,056 | 8,100 | 1,056 |
| 2010-11-12 | 1,058 | 1,060 | 1,055 | 1,059 | 7,600 | 1,059 |
| 2010-11-11 | 1,052 | 1,057 | 1,052 | 1,056 | 6,100 | 1,056 |
| 2010-11-10 | 1,047 | 1,052 | 1,047 | 1,052 | 7,400 | 1,052 |
| 2010-11-09 | 1,047 | 1,047 | 1,045 | 1,047 | 4,600 | 1,047 |
| 2010-11-08 | 1,041 | 1,048 | 1,041 | 1,047 | 5,700 | 1,047 |
| 2010-11-05 | 1,040 | 1,043 | 1,036 | 1,037 | 4,600 | 1,037 |
| 2010-11-04 | 1,037 | 1,039 | 1,033 | 1,036 | 5,500 | 1,036 |
| 2010-11-02 | 1,023 | 1,035 | 1,023 | 1,028 | 8,100 | 1,028 |
| 2010-11-01 | 1,019 | 1,020 | 1,017 | 1,017 | 1,700 | 1,017 |
| 2010-10-29 | 1,022 | 1,024 | 1,010 | 1,024 | 2,100 | 1,024 |
| 2010-10-28 | 1,014 | 1,025 | 1,014 | 1,023 | 7,500 | 1,023 |
| 2010-10-27 | 1,019 | 1,028 | 1,019 | 1,028 | 5,300 | 1,028 |
| 2010-10-26 | 1,010 | 1,018 | 1,008 | 1,017 | 2,600 | 1,017 |
| 2010-10-25 | 1,005 | 1,010 | 1,004 | 1,007 | 1,700 | 1,007 |
| 2010-10-22 | 1,004 | 1,007 | 1,004 | 1,004 | 4,100 | 1,004 |
| 2010-10-21 | 1,006 | 1,010 | 1,005 | 1,006 | 4,400 | 1,006 |
| 2010-10-20 | 1,004 | 1,010 | 1,004 | 1,010 | 500 | 1,010 |
| 2010-10-19 | 1,004 | 1,005 | 1,004 | 1,005 | 200 | 1,005 |
| 2010-10-18 | 1,015 | 1,015 | 1,003 | 1,004 | 1,900 | 1,004 |
| 2010-10-15 | 1,016 | 1,016 | 1,004 | 1,004 | 6,600 | 1,004 |
| 2010-10-14 | 1,013 | 1,014 | 1,009 | 1,013 | 2,200 | 1,013 |
| 2010-10-13 | 1,011 | 1,016 | 1,010 | 1,013 | 4,100 | 1,013 |
| 2010-10-12 | 1,012 | 1,022 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2010-10-08 | 1,021 | 1,022 | 1,005 | 1,011 | 4,700 | 1,011 |
| 2010-10-07 | 1,025 | 1,027 | 1,022 | 1,022 | 3,000 | 1,022 |
| 2010-10-06 | 1,028 | 1,036 | 1,026 | 1,026 | 2,200 | 1,026 |
| 2010-10-05 | 1,037 | 1,037 | 1,021 | 1,026 | 2,100 | 1,026 |
| 2010-10-04 | 1,022 | 1,035 | 1,022 | 1,035 | 2,900 | 1,035 |
| 2010-10-01 | 1,025 | 1,035 | 1,021 | 1,021 | 3,800 | 1,021 |
| 2010-09-30 | 1,036 | 1,036 | 1,025 | 1,034 | 1,600 | 1,034 |
| 2010-09-29 | 1,036 | 1,037 | 1,028 | 1,028 | 2,700 | 1,028 |
| 2010-09-28 | 1,038 | 1,038 | 1,029 | 1,036 | 8,700 | 1,036 |
| 2010-09-27 | 1,024 | 1,029 | 1,021 | 1,027 | 7,200 | 1,027 |
| 2010-09-24 | 1,025 | 1,025 | 1,014 | 1,014 | 2,600 | 1,014 |
| 2010-09-22 | 1,025 | 1,025 | 1,019 | 1,020 | 2,000 | 1,020 |
| 2010-09-21 | 1,029 | 1,029 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2010-09-17 | 1,029 | 1,029 | 1,020 | 1,021 | 1,100 | 1,021 |
| 2010-09-16 | 1,029 | 1,029 | 1,020 | 1,020 | 2,900 | 1,020 |
| 2010-09-15 | 1,022 | 1,031 | 1,021 | 1,029 | 11,500 | 1,029 |
| 2010-09-14 | 1,005 | 1,020 | 1,005 | 1,017 | 13,400 | 1,017 |
| 2010-09-13 | 1,010 | 1,014 | 1,003 | 1,004 | 3,400 | 1,004 |
| 2010-09-10 | 1,010 | 1,010 | 1,003 | 1,010 | 1,300 | 1,010 |
| 2010-09-09 | 1,003 | 1,007 | 1,002 | 1,007 | 1,900 | 1,007 |
| 2010-09-08 | 1,005 | 1,008 | 1,003 | 1,003 | 1,500 | 1,003 |
| 2010-09-07 | 1,004 | 1,013 | 1,004 | 1,004 | 1,400 | 1,004 |
| 2010-09-06 | 1,008 | 1,015 | 1,008 | 1,013 | 4,900 | 1,013 |
| 2010-09-03 | 1,003 | 1,004 | 997 | 1,000 | 1,800 | 1,000 |
| 2010-09-02 | 1,003 | 1,003 | 1,000 | 1,003 | 6,500 | 1,003 |
| 2010-09-01 | 992 | 1,000 | 992 | 999 | 5,800 | 999 |
| 2010-08-31 | 1,002 | 1,002 | 994 | 995 | 2,300 | 995 |
| 2010-08-30 | 997 | 1,001 | 994 | 996 | 13,300 | 996 |
| 2010-08-27 | 990 | 995 | 989 | 995 | 8,800 | 995 |
| 2010-08-26 | 990 | 992 | 985 | 989 | 5,500 | 989 |
| 2010-08-25 | 986 | 991 | 979 | 981 | 9,600 | 981 |
| 2010-08-24 | 995 | 998 | 984 | 986 | 21,400 | 986 |
| 2010-08-23 | 996 | 1,004 | 993 | 1,000 | 8,900 | 1,000 |
| 2010-08-20 | 1,000 | 1,000 | 996 | 996 | 3,200 | 996 |
| 2010-08-19 | 1,004 | 1,004 | 997 | 1,000 | 5,400 | 1,000 |
| 2010-08-18 | 999 | 1,001 | 996 | 998 | 1,000 | 998 |
| 2010-08-17 | 997 | 997 | 996 | 996 | 2,200 | 996 |
| 2010-08-16 | 1,001 | 1,001 | 996 | 997 | 2,000 | 997 |
| 2010-08-13 | 996 | 998 | 995 | 998 | 2,600 | 998 |
| 2010-08-12 | 995 | 1,000 | 995 | 997 | 6,100 | 997 |
| 2010-08-11 | 999 | 1,000 | 997 | 999 | 2,700 | 999 |
| 2010-08-10 | 999 | 1,002 | 999 | 999 | 2,100 | 999 |
| 2010-08-09 | 998 | 1,002 | 996 | 1,002 | 7,900 | 1,002 |
| 2010-08-06 | 1,003 | 1,003 | 997 | 997 | 7,200 | 997 |
| 2010-08-05 | 1,005 | 1,005 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2010-08-04 | 1,001 | 1,002 | 999 | 1,000 | 2,400 | 1,000 |
| 2010-08-03 | 1,000 | 1,004 | 1,000 | 1,001 | 1,100 | 1,001 |
| 2010-08-02 | 1,001 | 1,002 | 999 | 999 | 6,100 | 999 |
| 2010-07-30 | 1,004 | 1,005 | 1,001 | 1,002 | 4,600 | 1,002 |
| 2010-07-29 | 1,004 | 1,006 | 1,004 | 1,005 | 1,500 | 1,005 |
| 2010-07-28 | 1,002 | 1,016 | 1,002 | 1,005 | 27,000 | 1,005 |
| 2010-07-27 | 1,016 | 1,022 | 1,015 | 1,022 | 23,200 | 1,022 |
| 2010-07-26 | 1,012 | 1,013 | 1,006 | 1,011 | 5,100 | 1,011 |
| 2010-07-23 | 1,003 | 1,007 | 1,001 | 1,004 | 4,300 | 1,004 |
| 2010-07-22 | 999 | 1,004 | 997 | 1,004 | 6,800 | 1,004 |
| 2010-07-21 | 1,001 | 1,002 | 999 | 999 | 1,500 | 999 |
| 2010-07-20 | 1,002 | 1,005 | 1,000 | 1,000 | 10,100 | 1,000 |
| 2010-07-16 | 1,003 | 1,003 | 1,001 | 1,003 | 4,300 | 1,003 |
| 2010-07-15 | 1,005 | 1,005 | 1,003 | 1,003 | 1,800 | 1,003 |
| 2010-07-14 | 1,006 | 1,011 | 1,005 | 1,006 | 2,200 | 1,006 |
| 2010-07-13 | 1,009 | 1,010 | 1,006 | 1,006 | 1,700 | 1,006 |
| 2010-07-12 | 1,015 | 1,015 | 1,010 | 1,010 | 500 | 1,010 |
| 2010-07-09 | 1,010 | 1,010 | 1,006 | 1,010 | 4,700 | 1,010 |
| 2010-07-08 | 1,004 | 1,014 | 1,004 | 1,010 | 4,800 | 1,010 |
| 2010-07-07 | 1,006 | 1,009 | 1,003 | 1,005 | 2,900 | 1,005 |
| 2010-07-06 | 1,008 | 1,008 | 1,001 | 1,002 | 2,900 | 1,002 |
| 2010-07-05 | 1,007 | 1,008 | 1,002 | 1,008 | 2,200 | 1,008 |
| 2010-07-02 | 1,001 | 1,007 | 1,000 | 1,003 | 2,500 | 1,003 |
| 2010-07-01 | 1,010 | 1,011 | 999 | 1,005 | 5,800 | 1,005 |
| 2010-06-30 | 1,004 | 1,010 | 1,000 | 1,009 | 5,000 | 1,009 |
| 2010-06-29 | 1,008 | 1,013 | 1,005 | 1,010 | 4,500 | 1,010 |
| 2010-06-28 | 1,004 | 1,012 | 1,004 | 1,010 | 15,400 | 1,010 |
| 2010-06-25 | 1,021 | 1,021 | 1,015 | 1,020 | 12,600 | 1,020 |
| 2010-06-24 | 1,015 | 1,020 | 1,014 | 1,016 | 5,400 | 1,016 |
| 2010-06-23 | 1,011 | 1,020 | 1,010 | 1,013 | 8,800 | 1,013 |
| 2010-06-22 | 1,022 | 1,022 | 1,010 | 1,019 | 5,600 | 1,019 |
| 2010-06-21 | 1,020 | 1,020 | 1,013 | 1,014 | 5,100 | 1,014 |
| 2010-06-18 | 1,017 | 1,020 | 1,007 | 1,007 | 3,700 | 1,007 |
| 2010-06-17 | 1,003 | 1,019 | 1,003 | 1,019 | 4,100 | 1,019 |
| 2010-06-16 | 1,010 | 1,010 | 1,003 | 1,003 | 3,000 | 1,003 |
| 2010-06-15 | 1,007 | 1,007 | 997 | 1,007 | 6,700 | 1,007 |
| 2010-06-14 | 1,000 | 1,007 | 1,000 | 1,007 | 3,400 | 1,007 |
| 2010-06-11 | 1,005 | 1,005 | 999 | 1,005 | 1,400 | 1,005 |
| 2010-06-10 | 993 | 1,004 | 993 | 996 | 4,900 | 996 |
| 2010-06-09 | 1,004 | 1,004 | 997 | 1,000 | 7,300 | 1,000 |
| 2010-06-08 | 1,004 | 1,007 | 1,000 | 1,007 | 2,100 | 1,007 |
| 2010-06-07 | 1,013 | 1,013 | 1,000 | 1,004 | 5,300 | 1,004 |
| 2010-06-04 | 1,006 | 1,012 | 1,005 | 1,012 | 5,000 | 1,012 |
| 2010-06-03 | 1,011 | 1,011 | 1,008 | 1,008 | 1,800 | 1,008 |
| 2010-06-02 | 1,013 | 1,013 | 1,001 | 1,009 | 5,000 | 1,009 |
| 2010-06-01 | 1,017 | 1,017 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2010-05-31 | 1,007 | 1,010 | 1,005 | 1,010 | 1,400 | 1,010 |
| 2010-05-28 | 1,040 | 1,040 | 1,002 | 1,003 | 26,200 | 1,003 |
| 2010-05-27 | 986 | 995 | 983 | 995 | 20,600 | 995 |
| 2010-05-26 | 990 | 990 | 986 | 986 | 11,400 | 986 |
| 2010-05-25 | 993 | 999 | 989 | 991 | 11,000 | 991 |
| 2010-05-24 | 1,000 | 1,000 | 990 | 991 | 24,600 | 991 |
| 2010-05-21 | 999 | 999 | 990 | 995 | 24,900 | 995 |
| 2010-05-20 | 1,002 | 1,005 | 1,000 | 1,001 | 4,000 | 1,001 |
| 2010-05-19 | 1,000 | 1,003 | 999 | 1,002 | 8,800 | 1,002 |
| 2010-05-18 | 1,005 | 1,006 | 1,000 | 1,004 | 17,600 | 1,004 |
| 2010-05-17 | 1,009 | 1,010 | 1,006 | 1,006 | 8,100 | 1,006 |
| 2010-05-14 | 1,009 | 1,011 | 1,006 | 1,011 | 7,900 | 1,011 |
| 2010-05-13 | 1,007 | 1,013 | 1,007 | 1,009 | 5,600 | 1,009 |
| 2010-05-12 | 1,011 | 1,018 | 1,006 | 1,011 | 15,300 | 1,011 |
| 2010-05-11 | 1,013 | 1,021 | 1,010 | 1,011 | 9,200 | 1,011 |
| 2010-05-10 | 1,015 | 1,015 | 1,003 | 1,006 | 20,000 | 1,006 |
| 2010-05-07 | 1,009 | 1,017 | 1,001 | 1,008 | 30,400 | 1,008 |
| 2010-05-06 | 1,030 | 1,031 | 1,010 | 1,011 | 29,000 | 1,011 |
| 2010-04-30 | 1,040 | 1,040 | 1,034 | 1,039 | 12,700 | 1,039 |
| 2010-04-28 | 1,040 | 1,040 | 1,032 | 1,039 | 18,300 | 1,039 |
| 2010-04-27 | 1,045 | 1,047 | 1,041 | 1,045 | 19,700 | 1,045 |
| 2010-04-26 | 1,041 | 1,046 | 1,040 | 1,044 | 15,600 | 1,044 |
| 2010-04-23 | 1,044 | 1,044 | 1,037 | 1,039 | 7,200 | 1,039 |
| 2010-04-22 | 1,047 | 1,047 | 1,036 | 1,041 | 4,500 | 1,041 |
| 2010-04-21 | 1,042 | 1,044 | 1,035 | 1,039 | 11,400 | 1,039 |
| 2010-04-20 | 1,039 | 1,040 | 1,032 | 1,032 | 13,500 | 1,032 |
| 2010-04-19 | 1,040 | 1,044 | 1,035 | 1,039 | 14,100 | 1,039 |
| 2010-04-16 | 1,036 | 1,040 | 1,036 | 1,040 | 6,600 | 1,040 |
| 2010-04-15 | 1,033 | 1,040 | 1,033 | 1,036 | 7,200 | 1,036 |
| 2010-04-14 | 1,039 | 1,039 | 1,035 | 1,035 | 2,600 | 1,035 |
| 2010-04-13 | 1,040 | 1,041 | 1,033 | 1,033 | 7,700 | 1,033 |
| 2010-04-12 | 1,027 | 1,040 | 1,027 | 1,036 | 10,700 | 1,036 |
| 2010-04-09 | 1,024 | 1,031 | 1,024 | 1,027 | 3,900 | 1,027 |
| 2010-04-08 | 1,020 | 1,033 | 1,019 | 1,022 | 20,900 | 1,022 |
| 2010-04-07 | 1,041 | 1,042 | 1,024 | 1,033 | 9,900 | 1,033 |
| 2010-04-06 | 1,050 | 1,052 | 1,033 | 1,041 | 12,000 | 1,041 |
| 2010-04-05 | 1,050 | 1,051 | 1,045 | 1,048 | 8,000 | 1,048 |
| 2010-04-02 | 1,051 | 1,055 | 1,047 | 1,047 | 8,800 | 1,047 |
| 2010-04-01 | 1,041 | 1,049 | 1,040 | 1,045 | 9,100 | 1,045 |
| 2010-03-31 | 1,034 | 1,048 | 1,030 | 1,038 | 13,100 | 1,038 |
| 2010-03-30 | 1,013 | 1,027 | 1,013 | 1,023 | 13,500 | 1,023 |
| 2010-03-29 | 1,010 | 1,015 | 1,005 | 1,011 | 32,900 | 1,011 |
| 2010-03-26 | 1,003 | 1,008 | 1,003 | 1,008 | 15,400 | 1,008 |
| 2010-03-25 | 1,006 | 1,006 | 1,001 | 1,002 | 17,000 | 1,002 |
| 2010-03-24 | 1,004 | 1,007 | 1,002 | 1,005 | 21,100 | 1,005 |
| 2010-03-23 | 1,011 | 1,011 | 1,002 | 1,004 | 13,300 | 1,004 |
| 2010-03-19 | 1,005 | 1,008 | 1,003 | 1,005 | 6,700 | 1,005 |
| 2010-03-18 | 1,009 | 1,009 | 1,002 | 1,005 | 8,900 | 1,005 |
| 2010-03-17 | 1,010 | 1,012 | 1,005 | 1,008 | 8,000 | 1,008 |
| 2010-03-16 | 1,012 | 1,013 | 1,009 | 1,010 | 6,600 | 1,010 |
| 2010-03-15 | 1,013 | 1,018 | 1,011 | 1,013 | 6,100 | 1,013 |
| 2010-03-12 | 1,006 | 1,012 | 1,006 | 1,010 | 7,100 | 1,010 |
| 2010-03-11 | 1,001 | 1,015 | 1,001 | 1,006 | 7,900 | 1,006 |
| 2010-03-10 | 1,001 | 1,004 | 1,000 | 1,002 | 14,000 | 1,002 |
| 2010-03-09 | 1,015 | 1,015 | 1,000 | 1,004 | 10,400 | 1,004 |
| 2010-03-08 | 1,020 | 1,020 | 1,011 | 1,014 | 7,500 | 1,014 |
| 2010-03-05 | 1,032 | 1,033 | 1,021 | 1,021 | 6,900 | 1,021 |
| 2010-03-04 | 1,035 | 1,039 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2010-03-03 | 1,032 | 1,038 | 1,031 | 1,035 | 5,700 | 1,035 |
| 2010-03-02 | 1,033 | 1,036 | 1,032 | 1,032 | 5,800 | 1,032 |
| 2010-03-01 | 1,020 | 1,036 | 1,020 | 1,032 | 10,100 | 1,032 |
| 2010-02-26 | 1,029 | 1,038 | 1,011 | 1,029 | 22,300 | 1,029 |
| 2010-02-25 | 1,008 | 1,017 | 1,008 | 1,015 | 12,700 | 1,015 |
| 2010-02-24 | 1,001 | 1,019 | 1,000 | 1,007 | 58,700 | 1,007 |
| 2010-02-23 | 1,095 | 1,096 | 1,090 | 1,094 | 30,200 | 1,094 |
| 2010-02-22 | 1,091 | 1,100 | 1,091 | 1,095 | 20,200 | 1,095 |
| 2010-02-19 | 1,095 | 1,095 | 1,089 | 1,090 | 16,800 | 1,090 |
| 2010-02-18 | 1,091 | 1,105 | 1,090 | 1,094 | 18,100 | 1,094 |
| 2010-02-17 | 1,100 | 1,105 | 1,091 | 1,098 | 21,700 | 1,098 |
| 2010-02-16 | 1,103 | 1,108 | 1,101 | 1,103 | 7,700 | 1,103 |
| 2010-02-15 | 1,112 | 1,113 | 1,102 | 1,103 | 10,200 | 1,103 |
| 2010-02-12 | 1,110 | 1,112 | 1,105 | 1,112 | 6,400 | 1,112 |
| 2010-02-10 | 1,110 | 1,111 | 1,102 | 1,106 | 4,500 | 1,106 |
| 2010-02-09 | 1,100 | 1,108 | 1,097 | 1,101 | 8,600 | 1,101 |
| 2010-02-08 | 1,103 | 1,114 | 1,102 | 1,102 | 6,100 | 1,102 |
| 2010-02-05 | 1,116 | 1,116 | 1,100 | 1,103 | 12,200 | 1,103 |
| 2010-02-04 | 1,118 | 1,120 | 1,090 | 1,107 | 20,500 | 1,107 |
| 2010-02-03 | 1,118 | 1,119 | 1,115 | 1,118 | 3,600 | 1,118 |
| 2010-02-02 | 1,115 | 1,117 | 1,111 | 1,112 | 9,900 | 1,112 |
| 2010-02-01 | 1,113 | 1,116 | 1,112 | 1,115 | 5,000 | 1,115 |
| 2010-01-29 | 1,110 | 1,117 | 1,110 | 1,112 | 8,200 | 1,112 |
| 2010-01-28 | 1,111 | 1,119 | 1,110 | 1,116 | 24,400 | 1,116 |
| 2010-01-27 | 1,122 | 1,124 | 1,118 | 1,122 | 12,800 | 1,122 |
| 2010-01-26 | 1,121 | 1,123 | 1,120 | 1,122 | 7,400 | 1,122 |
| 2010-01-25 | 1,116 | 1,124 | 1,115 | 1,121 | 5,700 | 1,121 |
| 2010-01-22 | 1,115 | 1,122 | 1,115 | 1,121 | 12,100 | 1,121 |
| 2010-01-21 | 1,119 | 1,123 | 1,115 | 1,121 | 8,400 | 1,121 |
| 2010-01-20 | 1,116 | 1,120 | 1,113 | 1,120 | 10,800 | 1,120 |
| 2010-01-19 | 1,115 | 1,120 | 1,112 | 1,118 | 16,400 | 1,118 |
| 2010-01-18 | 1,109 | 1,114 | 1,107 | 1,110 | 12,200 | 1,110 |
| 2010-01-15 | 1,114 | 1,114 | 1,107 | 1,113 | 13,400 | 1,113 |
| 2010-01-14 | 1,100 | 1,112 | 1,100 | 1,108 | 24,300 | 1,108 |
| 2010-01-13 | 1,105 | 1,122 | 1,103 | 1,106 | 14,000 | 1,106 |
| 2010-01-12 | 1,098 | 1,120 | 1,093 | 1,103 | 38,500 | 1,103 |
| 2010-01-08 | 1,095 | 1,095 | 1,075 | 1,084 | 13,200 | 1,084 |
| 2010-01-07 | 1,089 | 1,095 | 1,088 | 1,089 | 12,500 | 1,089 |
| 2010-01-06 | 1,089 | 1,090 | 1,085 | 1,089 | 6,700 | 1,089 |
| 2010-01-05 | 1,080 | 1,090 | 1,080 | 1,085 | 6,100 | 1,085 |
| 2010-01-04 | 1,058 | 1,074 | 1,058 | 1,074 | 4,600 | 1,074 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
