8255 アクシアル リテイリング(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 | 1,120 | 1,136 | 1,113 | 1,123 | 8,200 | 280.75 |
| 2010-12-29 | 1,130 | 1,133 | 1,129 | 1,133 | 7,300 | 283.25 |
| 2010-12-28 | 1,125 | 1,139 | 1,125 | 1,138 | 4,700 | 284.50 |
| 2010-12-27 | 1,154 | 1,154 | 1,102 | 1,125 | 11,300 | 281.25 |
| 2010-12-24 | 1,175 | 1,175 | 1,145 | 1,156 | 26,300 | 289 |
| 2010-12-22 | 1,203 | 1,204 | 1,170 | 1,180 | 25,200 | 295 |
| 2010-12-21 | 1,199 | 1,204 | 1,198 | 1,199 | 29,100 | 299.75 |
| 2010-12-20 | 1,191 | 1,198 | 1,191 | 1,198 | 13,900 | 299.50 |
| 2010-12-17 | 1,185 | 1,197 | 1,185 | 1,191 | 17,400 | 297.75 |
| 2010-12-16 | 1,180 | 1,187 | 1,175 | 1,185 | 17,800 | 296.25 |
| 2010-12-15 | 1,173 | 1,180 | 1,173 | 1,180 | 20,000 | 295 |
| 2010-12-14 | 1,174 | 1,179 | 1,168 | 1,179 | 14,900 | 294.75 |
| 2010-12-13 | 1,160 | 1,174 | 1,157 | 1,174 | 15,500 | 293.50 |
| 2010-12-10 | 1,160 | 1,160 | 1,146 | 1,160 | 45,500 | 290 |
| 2010-12-09 | 1,119 | 1,146 | 1,119 | 1,146 | 14,500 | 286.50 |
| 2010-12-08 | 1,100 | 1,108 | 1,098 | 1,108 | 17,400 | 277 |
| 2010-12-07 | 1,090 | 1,100 | 1,088 | 1,100 | 10,300 | 275 |
| 2010-12-06 | 1,085 | 1,093 | 1,085 | 1,091 | 10,900 | 272.75 |
| 2010-12-03 | 1,085 | 1,085 | 1,083 | 1,085 | 7,600 | 271.25 |
| 2010-12-02 | 1,083 | 1,085 | 1,083 | 1,085 | 12,300 | 271.25 |
| 2010-12-01 | 1,080 | 1,083 | 1,080 | 1,082 | 2,400 | 270.50 |
| 2010-11-30 | 1,083 | 1,083 | 1,080 | 1,080 | 6,300 | 270 |
| 2010-11-29 | 1,084 | 1,085 | 1,083 | 1,083 | 8,900 | 270.75 |
| 2010-11-26 | 1,083 | 1,085 | 1,083 | 1,084 | 3,700 | 271 |
| 2010-11-25 | 1,083 | 1,084 | 1,074 | 1,082 | 14,600 | 270.50 |
| 2010-11-24 | 1,079 | 1,084 | 1,077 | 1,077 | 22,000 | 269.25 |
| 2010-11-22 | 1,078 | 1,080 | 1,077 | 1,079 | 6,800 | 269.75 |
| 2010-11-19 | 1,080 | 1,080 | 1,073 | 1,077 | 9,400 | 269.25 |
| 2010-11-18 | 1,075 | 1,080 | 1,073 | 1,080 | 12,700 | 270 |
| 2010-11-17 | 1,069 | 1,077 | 1,069 | 1,075 | 3,900 | 268.75 |
| 2010-11-16 | 1,070 | 1,072 | 1,069 | 1,069 | 6,900 | 267.25 |
| 2010-11-15 | 1,074 | 1,077 | 1,069 | 1,069 | 22,200 | 267.25 |
| 2010-11-12 | 1,073 | 1,080 | 1,073 | 1,077 | 18,600 | 269.25 |
| 2010-11-11 | 1,059 | 1,074 | 1,059 | 1,073 | 10,200 | 268.25 |
| 2010-11-10 | 1,058 | 1,060 | 1,045 | 1,055 | 14,100 | 263.75 |
| 2010-11-09 | 1,022 | 1,034 | 1,020 | 1,034 | 8,300 | 258.50 |
| 2010-11-08 | 1,059 | 1,059 | 1,017 | 1,039 | 5,500 | 259.75 |
| 2010-11-05 | 1,012 | 1,067 | 1,012 | 1,051 | 12,600 | 262.75 |
| 2010-11-04 | 1,007 | 1,024 | 1,006 | 1,017 | 6,100 | 254.25 |
| 2010-11-02 | 1,001 | 1,012 | 1,001 | 1,004 | 4,700 | 251 |
| 2010-11-01 | 1,005 | 1,008 | 1,000 | 1,003 | 4,600 | 250.75 |
| 2010-10-29 | 1,013 | 1,022 | 1,003 | 1,003 | 6,700 | 250.75 |
| 2010-10-28 | 1,002 | 1,050 | 1,002 | 1,032 | 20,700 | 258 |
| 2010-10-27 | 1,015 | 1,020 | 1,009 | 1,019 | 4,600 | 254.75 |
| 2010-10-26 | 1,022 | 1,022 | 1,012 | 1,012 | 3,000 | 253 |
| 2010-10-25 | 1,020 | 1,023 | 1,011 | 1,018 | 12,900 | 254.50 |
| 2010-10-22 | 1,020 | 1,021 | 1,015 | 1,020 | 8,400 | 255 |
| 2010-10-21 | 1,000 | 1,006 | 994 | 1,006 | 5,800 | 251.50 |
| 2010-10-20 | 1,010 | 1,010 | 998 | 1,000 | 7,900 | 250 |
| 2010-10-19 | 1,016 | 1,023 | 1,013 | 1,013 | 4,900 | 253.25 |
| 2010-10-18 | 1,019 | 1,023 | 1,012 | 1,021 | 3,900 | 255.25 |
| 2010-10-15 | 1,026 | 1,050 | 1,017 | 1,020 | 19,200 | 255 |
| 2010-10-14 | 1,029 | 1,044 | 1,022 | 1,044 | 12,900 | 261 |
| 2010-10-13 | 1,025 | 1,027 | 1,013 | 1,013 | 6,200 | 253.25 |
| 2010-10-12 | 1,058 | 1,058 | 1,012 | 1,012 | 7,200 | 253 |
| 2010-10-08 | 1,046 | 1,059 | 1,046 | 1,047 | 9,000 | 261.75 |
| 2010-10-07 | 1,031 | 1,048 | 1,030 | 1,036 | 5,200 | 259 |
| 2010-10-06 | 1,026 | 1,026 | 1,013 | 1,023 | 2,900 | 255.75 |
| 2010-10-05 | 1,004 | 1,025 | 1,000 | 1,022 | 9,300 | 255.50 |
| 2010-10-04 | 1,005 | 1,013 | 1,005 | 1,008 | 3,400 | 252 |
| 2010-10-01 | 1,033 | 1,033 | 1,000 | 1,010 | 10,000 | 252.50 |
| 2010-09-30 | 1,040 | 1,056 | 1,035 | 1,035 | 9,600 | 258.75 |
| 2010-09-29 | 1,068 | 1,077 | 1,044 | 1,055 | 10,000 | 263.75 |
| 2010-09-28 | 1,063 | 1,067 | 1,052 | 1,067 | 12,700 | 266.75 |
| 2010-09-27 | 1,065 | 1,080 | 1,063 | 1,080 | 56,100 | 270 |
| 2010-09-24 | 1,074 | 1,079 | 1,066 | 1,068 | 14,000 | 267 |
| 2010-09-22 | 1,083 | 1,083 | 1,077 | 1,080 | 13,200 | 270 |
| 2010-09-21 | 1,083 | 1,087 | 1,077 | 1,078 | 12,400 | 269.50 |
| 2010-09-17 | 1,087 | 1,090 | 1,081 | 1,083 | 7,900 | 270.75 |
| 2010-09-16 | 1,092 | 1,092 | 1,063 | 1,068 | 4,200 | 267 |
| 2010-09-15 | 1,070 | 1,094 | 1,065 | 1,082 | 24,800 | 270.50 |
| 2010-09-14 | 1,049 | 1,059 | 1,049 | 1,059 | 8,700 | 264.75 |
| 2010-09-13 | 1,045 | 1,048 | 1,044 | 1,047 | 4,400 | 261.75 |
| 2010-09-10 | 1,045 | 1,048 | 1,044 | 1,045 | 18,600 | 261.25 |
| 2010-09-09 | 1,028 | 1,039 | 1,027 | 1,035 | 3,300 | 258.75 |
| 2010-09-08 | 1,042 | 1,042 | 1,020 | 1,029 | 8,300 | 257.25 |
| 2010-09-07 | 1,030 | 1,047 | 1,030 | 1,042 | 3,500 | 260.50 |
| 2010-09-06 | 1,036 | 1,047 | 1,025 | 1,044 | 3,000 | 261 |
| 2010-09-03 | 1,021 | 1,036 | 1,018 | 1,019 | 2,500 | 254.75 |
| 2010-09-02 | 1,035 | 1,037 | 1,013 | 1,026 | 4,600 | 256.50 |
| 2010-09-01 | 1,012 | 1,033 | 1,000 | 1,024 | 8,400 | 256 |
| 2010-08-31 | 1,047 | 1,047 | 1,010 | 1,010 | 8,300 | 252.50 |
| 2010-08-30 | 1,020 | 1,050 | 1,020 | 1,050 | 11,600 | 262.50 |
| 2010-08-27 | 1,033 | 1,049 | 1,033 | 1,048 | 3,600 | 262 |
| 2010-08-26 | 1,033 | 1,046 | 1,022 | 1,046 | 5,600 | 261.50 |
| 2010-08-25 | 1,049 | 1,049 | 1,026 | 1,046 | 10,300 | 261.50 |
| 2010-08-24 | 1,037 | 1,049 | 1,033 | 1,049 | 7,600 | 262.25 |
| 2010-08-23 | 1,020 | 1,030 | 1,020 | 1,029 | 2,200 | 257.25 |
| 2010-08-20 | 1,025 | 1,029 | 1,022 | 1,022 | 4,800 | 255.50 |
| 2010-08-19 | 1,024 | 1,034 | 1,024 | 1,034 | 3,700 | 258.50 |
| 2010-08-18 | 1,027 | 1,028 | 1,020 | 1,024 | 3,900 | 256 |
| 2010-08-17 | 1,035 | 1,035 | 1,010 | 1,027 | 4,100 | 256.75 |
| 2010-08-16 | 1,029 | 1,037 | 1,024 | 1,037 | 14,900 | 259.25 |
| 2010-08-13 | 1,009 | 1,031 | 1,005 | 1,025 | 10,400 | 256.25 |
| 2010-08-12 | 987 | 1,005 | 981 | 1,005 | 5,100 | 251.25 |
| 2010-08-11 | 1,010 | 1,020 | 990 | 990 | 5,500 | 247.50 |
| 2010-08-10 | 1,014 | 1,014 | 1,008 | 1,008 | 2,800 | 252 |
| 2010-08-09 | 1,012 | 1,018 | 1,012 | 1,018 | 3,000 | 254.50 |
| 2010-08-06 | 990 | 1,010 | 990 | 1,010 | 3,900 | 252.50 |
| 2010-08-05 | 990 | 1,001 | 990 | 1,001 | 3,100 | 250.25 |
| 2010-08-04 | 999 | 1,001 | 983 | 984 | 6,700 | 246 |
| 2010-08-03 | 997 | 997 | 992 | 995 | 3,000 | 248.75 |
| 2010-08-02 | 971 | 989 | 971 | 982 | 3,500 | 245.50 |
| 2010-07-30 | 985 | 990 | 971 | 977 | 9,400 | 244.25 |
| 2010-07-29 | 1,002 | 1,005 | 990 | 990 | 6,600 | 247.50 |
| 2010-07-28 | 1,001 | 1,025 | 995 | 1,020 | 6,900 | 255 |
| 2010-07-27 | 992 | 1,001 | 991 | 999 | 3,000 | 249.75 |
| 2010-07-26 | 1,001 | 1,001 | 994 | 995 | 1,800 | 248.75 |
| 2010-07-23 | 1,007 | 1,007 | 990 | 1,000 | 22,400 | 250 |
| 2010-07-22 | 985 | 991 | 983 | 984 | 10,800 | 246 |
| 2010-07-21 | 990 | 996 | 982 | 982 | 7,200 | 245.50 |
| 2010-07-20 | 990 | 993 | 987 | 987 | 3,400 | 246.75 |
| 2010-07-16 | 992 | 1,000 | 991 | 992 | 4,400 | 248 |
| 2010-07-15 | 1,000 | 1,005 | 997 | 997 | 23,200 | 249.25 |
| 2010-07-14 | 1,026 | 1,031 | 1,018 | 1,025 | 11,900 | 256.25 |
| 2010-07-13 | 1,031 | 1,031 | 1,006 | 1,006 | 9,300 | 251.50 |
| 2010-07-12 | 1,021 | 1,030 | 1,017 | 1,018 | 4,700 | 254.50 |
| 2010-07-09 | 1,043 | 1,043 | 1,026 | 1,033 | 22,000 | 258.25 |
| 2010-07-08 | 1,040 | 1,045 | 1,031 | 1,045 | 14,600 | 261.25 |
| 2010-07-07 | 1,021 | 1,033 | 1,017 | 1,031 | 7,000 | 257.75 |
| 2010-07-06 | 1,010 | 1,023 | 1,003 | 1,023 | 5,200 | 255.75 |
| 2010-07-05 | 991 | 1,000 | 991 | 995 | 4,500 | 248.75 |
| 2010-07-02 | 1,003 | 1,003 | 995 | 1,001 | 4,600 | 250.25 |
| 2010-07-01 | 991 | 1,006 | 991 | 1,000 | 5,100 | 250 |
| 2010-06-30 | 1,020 | 1,025 | 1,013 | 1,013 | 3,600 | 253.25 |
| 2010-06-29 | 1,040 | 1,040 | 1,031 | 1,031 | 2,200 | 257.75 |
| 2010-06-28 | 1,020 | 1,040 | 1,020 | 1,040 | 2,600 | 260 |
| 2010-06-25 | 1,048 | 1,050 | 1,029 | 1,030 | 18,100 | 257.50 |
| 2010-06-24 | 1,034 | 1,047 | 1,034 | 1,044 | 6,600 | 261 |
| 2010-06-23 | 1,030 | 1,038 | 1,023 | 1,023 | 3,900 | 255.75 |
| 2010-06-22 | 1,035 | 1,042 | 1,028 | 1,042 | 4,400 | 260.50 |
| 2010-06-21 | 1,016 | 1,039 | 1,016 | 1,037 | 6,000 | 259.25 |
| 2010-06-18 | 1,022 | 1,034 | 1,022 | 1,034 | 3,700 | 258.50 |
| 2010-06-17 | 1,026 | 1,032 | 1,025 | 1,030 | 2,900 | 257.50 |
| 2010-06-16 | 1,035 | 1,035 | 1,019 | 1,033 | 4,900 | 258.25 |
| 2010-06-15 | 1,033 | 1,033 | 1,018 | 1,022 | 13,000 | 255.50 |
| 2010-06-14 | 984 | 1,018 | 984 | 1,013 | 8,600 | 253.25 |
| 2010-06-11 | 980 | 994 | 971 | 983 | 18,100 | 245.75 |
| 2010-06-10 | 971 | 971 | 951 | 964 | 3,800 | 241 |
| 2010-06-09 | 975 | 975 | 954 | 972 | 5,600 | 243 |
| 2010-06-08 | 959 | 960 | 954 | 960 | 4,000 | 240 |
| 2010-06-07 | 970 | 970 | 952 | 954 | 4,600 | 238.50 |
| 2010-06-04 | 968 | 975 | 964 | 973 | 4,700 | 243.25 |
| 2010-06-03 | 967 | 991 | 962 | 983 | 4,900 | 245.75 |
| 2010-06-02 | 970 | 972 | 965 | 967 | 4,900 | 241.75 |
| 2010-06-01 | 970 | 989 | 970 | 979 | 5,600 | 244.75 |
| 2010-05-31 | 951 | 970 | 951 | 970 | 4,500 | 242.50 |
| 2010-05-28 | 966 | 966 | 950 | 956 | 7,400 | 239 |
| 2010-05-27 | 960 | 960 | 950 | 951 | 8,000 | 237.75 |
| 2010-05-26 | 942 | 971 | 942 | 960 | 8,000 | 240 |
| 2010-05-25 | 979 | 979 | 945 | 957 | 19,900 | 239.25 |
| 2010-05-24 | 960 | 985 | 952 | 973 | 19,700 | 243.25 |
| 2010-05-21 | 993 | 995 | 966 | 967 | 24,800 | 241.75 |
| 2010-05-20 | 997 | 1,008 | 995 | 1,008 | 8,000 | 252 |
| 2010-05-19 | 1,010 | 1,020 | 995 | 1,002 | 18,100 | 250.50 |
| 2010-05-18 | 1,011 | 1,020 | 1,008 | 1,019 | 4,200 | 254.75 |
| 2010-05-17 | 1,014 | 1,020 | 1,011 | 1,011 | 28,900 | 252.75 |
| 2010-05-14 | 1,043 | 1,048 | 1,037 | 1,044 | 10,700 | 261 |
| 2010-05-13 | 1,048 | 1,053 | 1,042 | 1,044 | 8,500 | 261 |
| 2010-05-12 | 1,039 | 1,041 | 1,037 | 1,037 | 4,900 | 259.25 |
| 2010-05-11 | 1,035 | 1,041 | 1,030 | 1,030 | 9,600 | 257.50 |
| 2010-05-10 | 1,008 | 1,027 | 1,005 | 1,027 | 11,500 | 256.75 |
| 2010-05-07 | 1,045 | 1,045 | 995 | 1,005 | 24,400 | 251.25 |
| 2010-05-06 | 1,060 | 1,062 | 1,042 | 1,058 | 13,300 | 264.50 |
| 2010-04-30 | 1,063 | 1,072 | 1,063 | 1,071 | 2,900 | 267.75 |
| 2010-04-28 | 1,085 | 1,085 | 1,062 | 1,062 | 9,600 | 265.50 |
| 2010-04-27 | 1,086 | 1,098 | 1,085 | 1,098 | 7,100 | 274.50 |
| 2010-04-26 | 1,094 | 1,099 | 1,065 | 1,099 | 9,200 | 274.75 |
| 2010-04-23 | 1,097 | 1,099 | 1,093 | 1,093 | 12,800 | 273.25 |
| 2010-04-22 | 1,099 | 1,099 | 1,088 | 1,096 | 10,500 | 274 |
| 2010-04-21 | 1,083 | 1,097 | 1,083 | 1,097 | 6,500 | 274.25 |
| 2010-04-20 | 1,070 | 1,097 | 1,069 | 1,085 | 3,900 | 271.25 |
| 2010-04-19 | 1,069 | 1,079 | 1,069 | 1,069 | 4,600 | 267.25 |
| 2010-04-16 | 1,082 | 1,089 | 1,080 | 1,080 | 4,800 | 270 |
| 2010-04-15 | 1,092 | 1,094 | 1,081 | 1,094 | 16,600 | 273.50 |
| 2010-04-14 | 1,097 | 1,100 | 1,092 | 1,098 | 12,100 | 274.50 |
| 2010-04-13 | 1,097 | 1,098 | 1,083 | 1,098 | 6,000 | 274.50 |
| 2010-04-12 | 1,087 | 1,093 | 1,082 | 1,089 | 11,800 | 272.25 |
| 2010-04-09 | 1,060 | 1,090 | 1,060 | 1,083 | 7,200 | 270.75 |
| 2010-04-08 | 1,077 | 1,080 | 1,061 | 1,070 | 8,800 | 267.50 |
| 2010-04-07 | 1,089 | 1,090 | 1,070 | 1,070 | 9,500 | 267.50 |
| 2010-04-06 | 1,090 | 1,090 | 1,080 | 1,083 | 6,700 | 270.75 |
| 2010-04-05 | 1,090 | 1,097 | 1,083 | 1,091 | 6,200 | 272.75 |
| 2010-04-02 | 1,098 | 1,098 | 1,080 | 1,085 | 4,000 | 271.25 |
| 2010-04-01 | 1,087 | 1,098 | 1,080 | 1,093 | 9,300 | 273.25 |
| 2010-03-31 | 1,076 | 1,100 | 1,075 | 1,087 | 9,000 | 271.75 |
| 2010-03-30 | 1,083 | 1,099 | 1,076 | 1,099 | 9,400 | 274.75 |
| 2010-03-29 | 1,090 | 1,090 | 1,065 | 1,083 | 9,400 | 270.75 |
| 2010-03-26 | 1,092 | 1,100 | 1,082 | 1,100 | 34,800 | 275 |
| 2010-03-25 | 1,075 | 1,095 | 1,070 | 1,092 | 29,200 | 273 |
| 2010-03-24 | 1,060 | 1,076 | 1,060 | 1,075 | 16,400 | 268.75 |
| 2010-03-23 | 1,052 | 1,069 | 1,052 | 1,060 | 5,900 | 265 |
| 2010-03-19 | 1,068 | 1,075 | 1,045 | 1,060 | 9,800 | 265 |
| 2010-03-18 | 1,067 | 1,070 | 1,066 | 1,068 | 2,500 | 267 |
| 2010-03-17 | 1,067 | 1,073 | 1,062 | 1,073 | 3,000 | 268.25 |
| 2010-03-16 | 1,062 | 1,072 | 1,060 | 1,067 | 4,000 | 266.75 |
| 2010-03-15 | 1,074 | 1,075 | 1,060 | 1,072 | 15,300 | 268 |
| 2010-03-12 | 1,059 | 1,075 | 1,050 | 1,075 | 21,600 | 268.75 |
| 2010-03-11 | 1,050 | 1,050 | 1,045 | 1,049 | 4,500 | 262.25 |
| 2010-03-10 | 1,047 | 1,048 | 1,044 | 1,044 | 4,000 | 261 |
| 2010-03-09 | 1,043 | 1,049 | 1,042 | 1,046 | 7,500 | 261.50 |
| 2010-03-08 | 1,050 | 1,050 | 1,040 | 1,046 | 5,300 | 261.50 |
| 2010-03-05 | 1,044 | 1,050 | 1,042 | 1,049 | 5,500 | 262.25 |
| 2010-03-04 | 1,040 | 1,040 | 1,035 | 1,036 | 6,800 | 259 |
| 2010-03-03 | 1,040 | 1,046 | 1,037 | 1,043 | 6,300 | 260.75 |
| 2010-03-02 | 1,044 | 1,053 | 1,042 | 1,050 | 10,300 | 262.50 |
| 2010-03-01 | 1,049 | 1,049 | 1,042 | 1,043 | 3,300 | 260.75 |
| 2010-02-26 | 1,034 | 1,043 | 1,029 | 1,040 | 5,100 | 260 |
| 2010-02-25 | 1,045 | 1,045 | 1,029 | 1,034 | 15,600 | 258.50 |
| 2010-02-24 | 1,033 | 1,038 | 1,027 | 1,036 | 8,300 | 259 |
| 2010-02-23 | 1,035 | 1,041 | 1,026 | 1,037 | 6,600 | 259.25 |
| 2010-02-22 | 1,039 | 1,045 | 1,035 | 1,042 | 11,900 | 260.50 |
| 2010-02-19 | 1,023 | 1,034 | 1,016 | 1,016 | 5,500 | 254 |
| 2010-02-18 | 1,028 | 1,032 | 1,023 | 1,025 | 7,400 | 256.25 |
| 2010-02-17 | 1,035 | 1,043 | 1,030 | 1,032 | 6,700 | 258 |
| 2010-02-16 | 1,034 | 1,034 | 1,026 | 1,027 | 2,000 | 256.75 |
| 2010-02-15 | 1,036 | 1,036 | 1,020 | 1,025 | 16,700 | 256.25 |
| 2010-02-12 | 1,032 | 1,050 | 1,030 | 1,042 | 13,000 | 260.50 |
| 2010-02-10 | 1,022 | 1,028 | 1,020 | 1,023 | 7,900 | 255.75 |
| 2010-02-09 | 1,023 | 1,023 | 1,020 | 1,022 | 5,800 | 255.50 |
| 2010-02-08 | 1,032 | 1,032 | 1,017 | 1,023 | 6,400 | 255.75 |
| 2010-02-05 | 1,030 | 1,030 | 1,022 | 1,022 | 5,900 | 255.50 |
| 2010-02-04 | 1,055 | 1,055 | 1,031 | 1,035 | 5,000 | 258.75 |
| 2010-02-03 | 1,021 | 1,050 | 1,020 | 1,041 | 9,200 | 260.25 |
| 2010-02-02 | 1,020 | 1,027 | 1,018 | 1,023 | 5,200 | 255.75 |
| 2010-02-01 | 1,015 | 1,036 | 1,004 | 1,031 | 9,700 | 257.75 |
| 2010-01-29 | 1,036 | 1,036 | 1,017 | 1,017 | 8,900 | 254.25 |
| 2010-01-28 | 1,030 | 1,046 | 1,021 | 1,040 | 14,000 | 260 |
| 2010-01-27 | 1,060 | 1,060 | 1,030 | 1,030 | 6,100 | 257.50 |
| 2010-01-26 | 1,054 | 1,056 | 1,050 | 1,050 | 6,200 | 262.50 |
| 2010-01-25 | 1,079 | 1,079 | 1,053 | 1,056 | 13,000 | 264 |
| 2010-01-22 | 1,064 | 1,075 | 1,059 | 1,075 | 11,900 | 268.75 |
| 2010-01-21 | 1,067 | 1,074 | 1,059 | 1,065 | 6,600 | 266.25 |
| 2010-01-20 | 1,069 | 1,075 | 1,060 | 1,067 | 5,300 | 266.75 |
| 2010-01-19 | 1,067 | 1,080 | 1,066 | 1,079 | 6,100 | 269.75 |
| 2010-01-18 | 1,090 | 1,099 | 1,074 | 1,092 | 5,700 | 273 |
| 2010-01-15 | 1,100 | 1,100 | 1,061 | 1,090 | 19,600 | 272.50 |
| 2010-01-14 | 1,098 | 1,100 | 1,085 | 1,100 | 11,900 | 275 |
| 2010-01-13 | 1,080 | 1,094 | 1,067 | 1,090 | 5,400 | 272.50 |
| 2010-01-12 | 1,077 | 1,078 | 1,060 | 1,077 | 5,800 | 269.25 |
| 2010-01-08 | 1,055 | 1,066 | 1,043 | 1,060 | 7,700 | 265 |
| 2010-01-07 | 1,054 | 1,059 | 1,048 | 1,055 | 7,200 | 263.75 |
| 2010-01-06 | 1,057 | 1,081 | 1,047 | 1,074 | 4,900 | 268.50 |
| 2010-01-05 | 1,056 | 1,056 | 1,043 | 1,047 | 2,300 | 261.75 |
| 2010-01-04 | 1,058 | 1,058 | 1,040 | 1,050 | 6,400 | 262.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
