8281 ゼビオホールディングス(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 | 1,778 | 1,784 | 1,757 | 1,757 | 44,700 | 1,757 |
| 2010-12-29 | 1,761 | 1,785 | 1,761 | 1,780 | 37,100 | 1,780 |
| 2010-12-28 | 1,751 | 1,756 | 1,745 | 1,750 | 39,800 | 1,750 |
| 2010-12-27 | 1,757 | 1,767 | 1,740 | 1,749 | 36,400 | 1,749 |
| 2010-12-24 | 1,747 | 1,765 | 1,737 | 1,747 | 47,700 | 1,747 |
| 2010-12-22 | 1,770 | 1,772 | 1,746 | 1,749 | 78,200 | 1,749 |
| 2010-12-21 | 1,767 | 1,791 | 1,758 | 1,770 | 66,400 | 1,770 |
| 2010-12-20 | 1,763 | 1,792 | 1,757 | 1,769 | 44,500 | 1,769 |
| 2010-12-17 | 1,796 | 1,796 | 1,758 | 1,767 | 86,400 | 1,767 |
| 2010-12-16 | 1,803 | 1,825 | 1,770 | 1,780 | 178,800 | 1,780 |
| 2010-12-15 | 1,849 | 1,849 | 1,806 | 1,826 | 83,900 | 1,826 |
| 2010-12-14 | 1,800 | 1,824 | 1,791 | 1,818 | 116,500 | 1,818 |
| 2010-12-13 | 1,756 | 1,799 | 1,747 | 1,792 | 96,900 | 1,792 |
| 2010-12-10 | 1,739 | 1,773 | 1,724 | 1,756 | 140,500 | 1,756 |
| 2010-12-09 | 1,741 | 1,741 | 1,722 | 1,730 | 75,000 | 1,730 |
| 2010-12-08 | 1,708 | 1,741 | 1,702 | 1,741 | 117,000 | 1,741 |
| 2010-12-07 | 1,693 | 1,706 | 1,686 | 1,704 | 93,100 | 1,704 |
| 2010-12-06 | 1,680 | 1,711 | 1,680 | 1,705 | 124,800 | 1,705 |
| 2010-12-03 | 1,700 | 1,730 | 1,664 | 1,680 | 159,000 | 1,680 |
| 2010-12-02 | 1,737 | 1,737 | 1,693 | 1,700 | 141,300 | 1,700 |
| 2010-12-01 | 1,718 | 1,725 | 1,682 | 1,697 | 94,800 | 1,697 |
| 2010-11-30 | 1,743 | 1,743 | 1,684 | 1,688 | 126,700 | 1,688 |
| 2010-11-29 | 1,711 | 1,752 | 1,711 | 1,743 | 127,600 | 1,743 |
| 2010-11-26 | 1,730 | 1,733 | 1,711 | 1,718 | 82,500 | 1,718 |
| 2010-11-25 | 1,700 | 1,748 | 1,690 | 1,730 | 168,600 | 1,730 |
| 2010-11-24 | 1,700 | 1,738 | 1,690 | 1,720 | 173,500 | 1,720 |
| 2010-11-22 | 1,707 | 1,732 | 1,670 | 1,711 | 148,400 | 1,711 |
| 2010-11-19 | 1,655 | 1,706 | 1,650 | 1,700 | 389,500 | 1,700 |
| 2010-11-18 | 1,580 | 1,643 | 1,569 | 1,639 | 444,400 | 1,639 |
| 2010-11-17 | 1,515 | 1,575 | 1,515 | 1,568 | 220,700 | 1,568 |
| 2010-11-16 | 1,553 | 1,558 | 1,512 | 1,517 | 266,600 | 1,517 |
| 2010-11-15 | 1,620 | 1,629 | 1,525 | 1,558 | 198,000 | 1,558 |
| 2010-11-12 | 1,606 | 1,612 | 1,579 | 1,610 | 170,000 | 1,610 |
| 2010-11-11 | 1,568 | 1,632 | 1,557 | 1,610 | 274,400 | 1,610 |
| 2010-11-10 | 1,560 | 1,586 | 1,551 | 1,567 | 94,300 | 1,567 |
| 2010-11-09 | 1,545 | 1,578 | 1,544 | 1,566 | 139,400 | 1,566 |
| 2010-11-08 | 1,550 | 1,551 | 1,533 | 1,544 | 134,600 | 1,544 |
| 2010-11-05 | 1,607 | 1,623 | 1,549 | 1,550 | 99,500 | 1,550 |
| 2010-11-04 | 1,577 | 1,608 | 1,569 | 1,587 | 60,500 | 1,587 |
| 2010-11-02 | 1,564 | 1,565 | 1,545 | 1,555 | 26,600 | 1,555 |
| 2010-11-01 | 1,566 | 1,580 | 1,553 | 1,561 | 49,400 | 1,561 |
| 2010-10-29 | 1,565 | 1,584 | 1,540 | 1,580 | 119,000 | 1,580 |
| 2010-10-28 | 1,604 | 1,604 | 1,559 | 1,559 | 182,500 | 1,559 |
| 2010-10-27 | 1,603 | 1,628 | 1,596 | 1,614 | 42,100 | 1,614 |
| 2010-10-26 | 1,622 | 1,632 | 1,593 | 1,605 | 75,900 | 1,605 |
| 2010-10-25 | 1,608 | 1,645 | 1,607 | 1,617 | 90,100 | 1,617 |
| 2010-10-22 | 1,568 | 1,622 | 1,567 | 1,617 | 123,300 | 1,617 |
| 2010-10-21 | 1,566 | 1,582 | 1,544 | 1,577 | 71,800 | 1,577 |
| 2010-10-20 | 1,569 | 1,569 | 1,533 | 1,550 | 120,200 | 1,550 |
| 2010-10-19 | 1,582 | 1,605 | 1,570 | 1,579 | 64,900 | 1,579 |
| 2010-10-18 | 1,552 | 1,615 | 1,552 | 1,592 | 82,900 | 1,592 |
| 2010-10-15 | 1,593 | 1,593 | 1,547 | 1,558 | 90,700 | 1,558 |
| 2010-10-14 | 1,623 | 1,623 | 1,596 | 1,604 | 66,800 | 1,604 |
| 2010-10-13 | 1,613 | 1,621 | 1,590 | 1,594 | 67,200 | 1,594 |
| 2010-10-12 | 1,630 | 1,631 | 1,607 | 1,612 | 142,600 | 1,612 |
| 2010-10-08 | 1,632 | 1,661 | 1,625 | 1,632 | 124,600 | 1,632 |
| 2010-10-07 | 1,610 | 1,642 | 1,610 | 1,631 | 93,000 | 1,631 |
| 2010-10-06 | 1,632 | 1,632 | 1,595 | 1,610 | 66,400 | 1,610 |
| 2010-10-05 | 1,590 | 1,619 | 1,570 | 1,608 | 105,100 | 1,608 |
| 2010-10-04 | 1,598 | 1,605 | 1,570 | 1,589 | 58,100 | 1,589 |
| 2010-10-01 | 1,623 | 1,623 | 1,581 | 1,603 | 88,300 | 1,603 |
| 2010-09-30 | 1,671 | 1,677 | 1,620 | 1,624 | 128,100 | 1,624 |
| 2010-09-29 | 1,669 | 1,689 | 1,666 | 1,679 | 119,100 | 1,679 |
| 2010-09-28 | 1,673 | 1,683 | 1,662 | 1,674 | 162,600 | 1,674 |
| 2010-09-27 | 1,669 | 1,703 | 1,650 | 1,680 | 176,900 | 1,680 |
| 2010-09-24 | 1,632 | 1,673 | 1,632 | 1,649 | 132,800 | 1,649 |
| 2010-09-22 | 1,681 | 1,681 | 1,655 | 1,664 | 62,700 | 1,664 |
| 2010-09-21 | 1,704 | 1,709 | 1,670 | 1,675 | 82,900 | 1,675 |
| 2010-09-17 | 1,665 | 1,719 | 1,656 | 1,701 | 165,800 | 1,701 |
| 2010-09-16 | 1,672 | 1,672 | 1,652 | 1,655 | 86,500 | 1,655 |
| 2010-09-15 | 1,662 | 1,690 | 1,662 | 1,670 | 134,200 | 1,670 |
| 2010-09-14 | 1,646 | 1,687 | 1,639 | 1,661 | 284,900 | 1,661 |
| 2010-09-13 | 1,631 | 1,642 | 1,606 | 1,622 | 213,300 | 1,622 |
| 2010-09-10 | 1,555 | 1,624 | 1,555 | 1,606 | 200,600 | 1,606 |
| 2010-09-09 | 1,639 | 1,639 | 1,585 | 1,591 | 155,500 | 1,591 |
| 2010-09-08 | 1,570 | 1,636 | 1,550 | 1,633 | 195,200 | 1,633 |
| 2010-09-07 | 1,549 | 1,602 | 1,549 | 1,593 | 180,000 | 1,593 |
| 2010-09-06 | 1,523 | 1,575 | 1,501 | 1,570 | 117,700 | 1,570 |
| 2010-09-03 | 1,523 | 1,525 | 1,505 | 1,509 | 66,200 | 1,509 |
| 2010-09-02 | 1,502 | 1,525 | 1,491 | 1,523 | 110,200 | 1,523 |
| 2010-09-01 | 1,514 | 1,523 | 1,481 | 1,493 | 121,300 | 1,493 |
| 2010-08-31 | 1,570 | 1,583 | 1,523 | 1,526 | 61,300 | 1,526 |
| 2010-08-30 | 1,552 | 1,596 | 1,552 | 1,570 | 66,300 | 1,570 |
| 2010-08-27 | 1,544 | 1,564 | 1,535 | 1,542 | 72,600 | 1,542 |
| 2010-08-26 | 1,541 | 1,548 | 1,519 | 1,546 | 99,300 | 1,546 |
| 2010-08-25 | 1,538 | 1,582 | 1,530 | 1,548 | 87,100 | 1,548 |
| 2010-08-24 | 1,590 | 1,598 | 1,573 | 1,578 | 36,700 | 1,578 |
| 2010-08-23 | 1,625 | 1,638 | 1,591 | 1,599 | 48,400 | 1,599 |
| 2010-08-20 | 1,656 | 1,656 | 1,626 | 1,626 | 36,600 | 1,626 |
| 2010-08-19 | 1,661 | 1,674 | 1,659 | 1,662 | 40,600 | 1,662 |
| 2010-08-18 | 1,647 | 1,663 | 1,634 | 1,654 | 53,600 | 1,654 |
| 2010-08-17 | 1,630 | 1,645 | 1,630 | 1,639 | 29,400 | 1,639 |
| 2010-08-16 | 1,637 | 1,639 | 1,633 | 1,637 | 19,700 | 1,637 |
| 2010-08-13 | 1,638 | 1,649 | 1,632 | 1,644 | 33,000 | 1,644 |
| 2010-08-12 | 1,642 | 1,653 | 1,632 | 1,648 | 42,600 | 1,648 |
| 2010-08-11 | 1,656 | 1,667 | 1,643 | 1,659 | 40,300 | 1,659 |
| 2010-08-10 | 1,703 | 1,705 | 1,666 | 1,679 | 66,300 | 1,679 |
| 2010-08-09 | 1,674 | 1,708 | 1,674 | 1,706 | 69,900 | 1,706 |
| 2010-08-06 | 1,704 | 1,721 | 1,685 | 1,697 | 122,300 | 1,697 |
| 2010-08-05 | 1,707 | 1,742 | 1,680 | 1,701 | 110,800 | 1,701 |
| 2010-08-04 | 1,729 | 1,729 | 1,652 | 1,675 | 119,200 | 1,675 |
| 2010-08-03 | 1,728 | 1,743 | 1,717 | 1,729 | 51,300 | 1,729 |
| 2010-08-02 | 1,715 | 1,726 | 1,703 | 1,705 | 49,300 | 1,705 |
| 2010-07-30 | 1,755 | 1,755 | 1,684 | 1,714 | 136,800 | 1,714 |
| 2010-07-29 | 1,733 | 1,747 | 1,731 | 1,732 | 70,600 | 1,732 |
| 2010-07-28 | 1,749 | 1,757 | 1,736 | 1,751 | 80,800 | 1,751 |
| 2010-07-27 | 1,715 | 1,737 | 1,699 | 1,729 | 86,700 | 1,729 |
| 2010-07-26 | 1,689 | 1,719 | 1,688 | 1,709 | 63,800 | 1,709 |
| 2010-07-23 | 1,692 | 1,706 | 1,670 | 1,686 | 94,600 | 1,686 |
| 2010-07-22 | 1,642 | 1,669 | 1,640 | 1,661 | 63,600 | 1,661 |
| 2010-07-21 | 1,646 | 1,662 | 1,638 | 1,641 | 65,400 | 1,641 |
| 2010-07-20 | 1,633 | 1,651 | 1,619 | 1,644 | 107,000 | 1,644 |
| 2010-07-16 | 1,630 | 1,638 | 1,599 | 1,604 | 35,500 | 1,604 |
| 2010-07-15 | 1,649 | 1,650 | 1,630 | 1,640 | 37,600 | 1,640 |
| 2010-07-14 | 1,652 | 1,665 | 1,636 | 1,660 | 19,200 | 1,660 |
| 2010-07-13 | 1,665 | 1,665 | 1,630 | 1,634 | 39,600 | 1,634 |
| 2010-07-12 | 1,650 | 1,664 | 1,638 | 1,648 | 46,200 | 1,648 |
| 2010-07-09 | 1,692 | 1,692 | 1,648 | 1,658 | 70,400 | 1,658 |
| 2010-07-08 | 1,696 | 1,699 | 1,672 | 1,679 | 47,300 | 1,679 |
| 2010-07-07 | 1,667 | 1,667 | 1,650 | 1,663 | 33,200 | 1,663 |
| 2010-07-06 | 1,659 | 1,683 | 1,648 | 1,671 | 42,200 | 1,671 |
| 2010-07-05 | 1,646 | 1,683 | 1,644 | 1,681 | 60,800 | 1,681 |
| 2010-07-02 | 1,674 | 1,676 | 1,644 | 1,651 | 57,400 | 1,651 |
| 2010-07-01 | 1,672 | 1,686 | 1,662 | 1,672 | 80,800 | 1,672 |
| 2010-06-30 | 1,663 | 1,700 | 1,637 | 1,672 | 109,300 | 1,672 |
| 2010-06-29 | 1,681 | 1,693 | 1,652 | 1,662 | 44,100 | 1,662 |
| 2010-06-28 | 1,658 | 1,688 | 1,658 | 1,673 | 55,700 | 1,673 |
| 2010-06-25 | 1,665 | 1,688 | 1,654 | 1,667 | 93,800 | 1,667 |
| 2010-06-24 | 1,650 | 1,683 | 1,645 | 1,664 | 103,800 | 1,664 |
| 2010-06-23 | 1,695 | 1,700 | 1,678 | 1,678 | 63,400 | 1,678 |
| 2010-06-22 | 1,706 | 1,709 | 1,695 | 1,709 | 51,500 | 1,709 |
| 2010-06-21 | 1,684 | 1,712 | 1,684 | 1,707 | 61,000 | 1,707 |
| 2010-06-18 | 1,662 | 1,687 | 1,642 | 1,680 | 125,200 | 1,680 |
| 2010-06-17 | 1,662 | 1,683 | 1,658 | 1,665 | 64,100 | 1,665 |
| 2010-06-16 | 1,631 | 1,666 | 1,630 | 1,661 | 138,200 | 1,661 |
| 2010-06-15 | 1,635 | 1,640 | 1,616 | 1,623 | 116,400 | 1,623 |
| 2010-06-14 | 1,626 | 1,642 | 1,616 | 1,634 | 122,600 | 1,634 |
| 2010-06-11 | 1,608 | 1,628 | 1,584 | 1,617 | 170,900 | 1,617 |
| 2010-06-10 | 1,608 | 1,639 | 1,608 | 1,625 | 122,700 | 1,625 |
| 2010-06-09 | 1,627 | 1,646 | 1,581 | 1,615 | 175,900 | 1,615 |
| 2010-06-08 | 1,608 | 1,667 | 1,604 | 1,646 | 150,400 | 1,646 |
| 2010-06-07 | 1,671 | 1,674 | 1,643 | 1,648 | 62,700 | 1,648 |
| 2010-06-04 | 1,720 | 1,722 | 1,706 | 1,713 | 43,600 | 1,713 |
| 2010-06-03 | 1,689 | 1,720 | 1,689 | 1,709 | 63,600 | 1,709 |
| 2010-06-02 | 1,712 | 1,729 | 1,677 | 1,683 | 91,000 | 1,683 |
| 2010-06-01 | 1,728 | 1,739 | 1,704 | 1,724 | 102,600 | 1,724 |
| 2010-05-31 | 1,685 | 1,705 | 1,665 | 1,693 | 77,300 | 1,693 |
| 2010-05-28 | 1,693 | 1,711 | 1,662 | 1,695 | 85,900 | 1,695 |
| 2010-05-27 | 1,650 | 1,664 | 1,642 | 1,658 | 75,500 | 1,658 |
| 2010-05-26 | 1,691 | 1,702 | 1,660 | 1,663 | 138,600 | 1,663 |
| 2010-05-25 | 1,694 | 1,694 | 1,657 | 1,664 | 67,500 | 1,664 |
| 2010-05-24 | 1,665 | 1,711 | 1,658 | 1,693 | 161,400 | 1,693 |
| 2010-05-21 | 1,738 | 1,748 | 1,702 | 1,705 | 107,800 | 1,705 |
| 2010-05-20 | 1,763 | 1,810 | 1,755 | 1,778 | 133,100 | 1,778 |
| 2010-05-19 | 1,796 | 1,814 | 1,768 | 1,780 | 121,400 | 1,780 |
| 2010-05-18 | 1,803 | 1,819 | 1,780 | 1,795 | 136,400 | 1,795 |
| 2010-05-17 | 1,802 | 1,857 | 1,788 | 1,802 | 227,200 | 1,802 |
| 2010-05-14 | 1,840 | 1,853 | 1,826 | 1,829 | 166,300 | 1,829 |
| 2010-05-13 | 1,885 | 1,885 | 1,844 | 1,862 | 228,800 | 1,862 |
| 2010-05-12 | 1,889 | 1,889 | 1,833 | 1,856 | 205,500 | 1,856 |
| 2010-05-11 | 1,912 | 1,919 | 1,854 | 1,893 | 282,300 | 1,893 |
| 2010-05-10 | 1,870 | 1,950 | 1,865 | 1,931 | 218,100 | 1,931 |
| 2010-05-07 | 1,962 | 1,962 | 1,856 | 1,870 | 204,800 | 1,870 |
| 2010-05-06 | 2,000 | 2,040 | 1,960 | 2,012 | 185,000 | 2,012 |
| 2010-04-30 | 1,985 | 2,015 | 1,981 | 1,999 | 89,800 | 1,999 |
| 2010-04-28 | 1,968 | 1,993 | 1,954 | 1,965 | 103,500 | 1,965 |
| 2010-04-27 | 2,015 | 2,015 | 1,995 | 2,011 | 70,700 | 2,011 |
| 2010-04-26 | 2,021 | 2,032 | 2,011 | 2,025 | 157,200 | 2,025 |
| 2010-04-23 | 1,971 | 2,013 | 1,968 | 2,000 | 138,900 | 2,000 |
| 2010-04-22 | 1,984 | 1,991 | 1,963 | 1,987 | 75,300 | 1,987 |
| 2010-04-21 | 1,997 | 2,005 | 1,988 | 2,001 | 129,000 | 2,001 |
| 2010-04-20 | 1,982 | 1,991 | 1,961 | 1,977 | 133,500 | 1,977 |
| 2010-04-19 | 1,965 | 1,996 | 1,954 | 1,981 | 143,900 | 1,981 |
| 2010-04-16 | 1,988 | 1,998 | 1,967 | 1,972 | 172,400 | 1,972 |
| 2010-04-15 | 1,992 | 2,019 | 1,987 | 2,004 | 133,300 | 2,004 |
| 2010-04-14 | 1,998 | 2,003 | 1,980 | 1,991 | 94,700 | 1,991 |
| 2010-04-13 | 1,986 | 1,987 | 1,962 | 1,980 | 113,700 | 1,980 |
| 2010-04-12 | 1,999 | 2,008 | 1,969 | 1,974 | 131,500 | 1,974 |
| 2010-04-09 | 1,969 | 2,008 | 1,969 | 1,988 | 190,200 | 1,988 |
| 2010-04-08 | 1,932 | 1,974 | 1,932 | 1,953 | 228,700 | 1,953 |
| 2010-04-07 | 1,947 | 1,947 | 1,922 | 1,932 | 132,700 | 1,932 |
| 2010-04-06 | 1,937 | 1,942 | 1,920 | 1,928 | 87,600 | 1,928 |
| 2010-04-05 | 1,915 | 1,933 | 1,915 | 1,922 | 79,100 | 1,922 |
| 2010-04-02 | 1,935 | 1,935 | 1,905 | 1,912 | 67,800 | 1,912 |
| 2010-04-01 | 1,887 | 1,909 | 1,880 | 1,903 | 108,400 | 1,903 |
| 2010-03-31 | 1,884 | 1,905 | 1,858 | 1,886 | 147,100 | 1,886 |
| 2010-03-30 | 1,877 | 1,902 | 1,871 | 1,889 | 168,300 | 1,889 |
| 2010-03-29 | 1,879 | 1,890 | 1,856 | 1,876 | 111,400 | 1,876 |
| 2010-03-26 | 1,866 | 1,904 | 1,828 | 1,895 | 233,800 | 1,895 |
| 2010-03-25 | 1,875 | 1,875 | 1,825 | 1,829 | 185,700 | 1,829 |
| 2010-03-24 | 1,911 | 1,921 | 1,862 | 1,874 | 193,600 | 1,874 |
| 2010-03-23 | 1,858 | 1,899 | 1,856 | 1,896 | 193,900 | 1,896 |
| 2010-03-19 | 1,846 | 1,866 | 1,837 | 1,845 | 81,000 | 1,845 |
| 2010-03-18 | 1,840 | 1,856 | 1,821 | 1,846 | 186,100 | 1,846 |
| 2010-03-17 | 1,817 | 1,829 | 1,806 | 1,818 | 68,500 | 1,818 |
| 2010-03-16 | 1,830 | 1,830 | 1,796 | 1,801 | 184,000 | 1,801 |
| 2010-03-15 | 1,820 | 1,837 | 1,819 | 1,833 | 174,000 | 1,833 |
| 2010-03-12 | 1,784 | 1,814 | 1,784 | 1,811 | 137,600 | 1,811 |
| 2010-03-11 | 1,800 | 1,810 | 1,788 | 1,802 | 193,300 | 1,802 |
| 2010-03-10 | 1,786 | 1,793 | 1,772 | 1,780 | 88,600 | 1,780 |
| 2010-03-09 | 1,807 | 1,816 | 1,782 | 1,796 | 129,400 | 1,796 |
| 2010-03-08 | 1,810 | 1,833 | 1,804 | 1,828 | 189,300 | 1,828 |
| 2010-03-05 | 1,779 | 1,793 | 1,764 | 1,790 | 166,900 | 1,790 |
| 2010-03-04 | 1,748 | 1,770 | 1,732 | 1,751 | 181,800 | 1,751 |
| 2010-03-03 | 1,719 | 1,749 | 1,710 | 1,747 | 113,200 | 1,747 |
| 2010-03-02 | 1,720 | 1,720 | 1,696 | 1,717 | 131,100 | 1,717 |
| 2010-03-01 | 1,698 | 1,715 | 1,683 | 1,713 | 80,300 | 1,713 |
| 2010-02-26 | 1,676 | 1,708 | 1,658 | 1,707 | 158,400 | 1,707 |
| 2010-02-25 | 1,640 | 1,671 | 1,624 | 1,669 | 218,100 | 1,669 |
| 2010-02-24 | 1,671 | 1,674 | 1,620 | 1,649 | 237,000 | 1,649 |
| 2010-02-23 | 1,722 | 1,722 | 1,673 | 1,681 | 102,900 | 1,681 |
| 2010-02-22 | 1,728 | 1,738 | 1,690 | 1,711 | 190,000 | 1,711 |
| 2010-02-19 | 1,710 | 1,710 | 1,675 | 1,688 | 120,500 | 1,688 |
| 2010-02-18 | 1,703 | 1,718 | 1,688 | 1,710 | 72,900 | 1,710 |
| 2010-02-17 | 1,700 | 1,709 | 1,682 | 1,702 | 172,300 | 1,702 |
| 2010-02-16 | 1,670 | 1,682 | 1,640 | 1,665 | 104,100 | 1,665 |
| 2010-02-15 | 1,642 | 1,663 | 1,633 | 1,659 | 87,300 | 1,659 |
| 2010-02-12 | 1,642 | 1,652 | 1,634 | 1,651 | 133,000 | 1,651 |
| 2010-02-10 | 1,693 | 1,693 | 1,657 | 1,659 | 183,700 | 1,659 |
| 2010-02-09 | 1,714 | 1,714 | 1,685 | 1,693 | 139,500 | 1,693 |
| 2010-02-08 | 1,711 | 1,745 | 1,704 | 1,714 | 135,100 | 1,714 |
| 2010-02-05 | 1,725 | 1,730 | 1,694 | 1,720 | 220,700 | 1,720 |
| 2010-02-04 | 1,720 | 1,755 | 1,720 | 1,735 | 218,400 | 1,735 |
| 2010-02-03 | 1,701 | 1,708 | 1,685 | 1,696 | 160,500 | 1,696 |
| 2010-02-02 | 1,669 | 1,705 | 1,637 | 1,701 | 240,000 | 1,701 |
| 2010-02-01 | 1,673 | 1,679 | 1,643 | 1,668 | 198,200 | 1,668 |
| 2010-01-29 | 1,693 | 1,704 | 1,673 | 1,696 | 103,800 | 1,696 |
| 2010-01-28 | 1,670 | 1,689 | 1,653 | 1,678 | 138,600 | 1,678 |
| 2010-01-27 | 1,690 | 1,722 | 1,680 | 1,689 | 125,300 | 1,689 |
| 2010-01-26 | 1,730 | 1,730 | 1,700 | 1,700 | 107,200 | 1,700 |
| 2010-01-25 | 1,739 | 1,740 | 1,712 | 1,737 | 168,500 | 1,737 |
| 2010-01-22 | 1,771 | 1,786 | 1,740 | 1,752 | 249,600 | 1,752 |
| 2010-01-21 | 1,800 | 1,800 | 1,765 | 1,789 | 406,200 | 1,789 |
| 2010-01-20 | 1,710 | 1,770 | 1,690 | 1,763 | 319,200 | 1,763 |
| 2010-01-19 | 1,692 | 1,699 | 1,675 | 1,697 | 97,800 | 1,697 |
| 2010-01-18 | 1,706 | 1,707 | 1,687 | 1,697 | 224,600 | 1,697 |
| 2010-01-15 | 1,623 | 1,697 | 1,621 | 1,693 | 281,800 | 1,693 |
| 2010-01-14 | 1,633 | 1,638 | 1,606 | 1,633 | 237,000 | 1,633 |
| 2010-01-13 | 1,640 | 1,650 | 1,615 | 1,619 | 208,000 | 1,619 |
| 2010-01-12 | 1,656 | 1,667 | 1,637 | 1,650 | 196,600 | 1,650 |
| 2010-01-08 | 1,685 | 1,711 | 1,660 | 1,670 | 303,800 | 1,670 |
| 2010-01-07 | 1,647 | 1,695 | 1,641 | 1,684 | 384,700 | 1,684 |
| 2010-01-06 | 1,601 | 1,700 | 1,601 | 1,627 | 177,300 | 1,627 |
| 2010-01-05 | 1,632 | 1,635 | 1,601 | 1,616 | 210,700 | 1,616 |
| 2010-01-04 | 1,620 | 1,632 | 1,596 | 1,600 | 68,000 | 1,600 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
