9787 イオンディライト(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 | 1,589 | 1,600 | 1,585 | 1,599 | 45,000 | 1,599 |
| 2010-12-29 | 1,577 | 1,585 | 1,567 | 1,581 | 26,900 | 1,581 |
| 2010-12-28 | 1,555 | 1,573 | 1,554 | 1,567 | 17,400 | 1,567 |
| 2010-12-27 | 1,561 | 1,565 | 1,545 | 1,550 | 55,000 | 1,550 |
| 2010-12-24 | 1,550 | 1,562 | 1,548 | 1,561 | 22,800 | 1,561 |
| 2010-12-22 | 1,541 | 1,554 | 1,541 | 1,550 | 71,500 | 1,550 |
| 2010-12-21 | 1,535 | 1,566 | 1,535 | 1,541 | 97,700 | 1,541 |
| 2010-12-20 | 1,560 | 1,565 | 1,553 | 1,563 | 70,100 | 1,563 |
| 2010-12-17 | 1,562 | 1,562 | 1,550 | 1,560 | 47,400 | 1,560 |
| 2010-12-16 | 1,575 | 1,578 | 1,550 | 1,559 | 76,700 | 1,559 |
| 2010-12-15 | 1,590 | 1,590 | 1,577 | 1,586 | 55,100 | 1,586 |
| 2010-12-14 | 1,590 | 1,599 | 1,585 | 1,590 | 80,400 | 1,590 |
| 2010-12-13 | 1,590 | 1,598 | 1,581 | 1,585 | 43,800 | 1,585 |
| 2010-12-10 | 1,600 | 1,605 | 1,562 | 1,592 | 157,600 | 1,592 |
| 2010-12-09 | 1,564 | 1,600 | 1,560 | 1,578 | 48,200 | 1,578 |
| 2010-12-08 | 1,554 | 1,566 | 1,548 | 1,562 | 49,100 | 1,562 |
| 2010-12-07 | 1,551 | 1,558 | 1,530 | 1,558 | 45,200 | 1,558 |
| 2010-12-06 | 1,533 | 1,574 | 1,533 | 1,568 | 90,100 | 1,568 |
| 2010-12-03 | 1,529 | 1,529 | 1,505 | 1,513 | 41,500 | 1,513 |
| 2010-12-02 | 1,540 | 1,540 | 1,505 | 1,513 | 59,700 | 1,513 |
| 2010-12-01 | 1,500 | 1,535 | 1,495 | 1,523 | 56,500 | 1,523 |
| 2010-11-30 | 1,505 | 1,527 | 1,501 | 1,505 | 111,700 | 1,505 |
| 2010-11-29 | 1,498 | 1,518 | 1,491 | 1,504 | 47,200 | 1,504 |
| 2010-11-26 | 1,477 | 1,497 | 1,477 | 1,489 | 46,300 | 1,489 |
| 2010-11-25 | 1,470 | 1,495 | 1,457 | 1,476 | 71,500 | 1,476 |
| 2010-11-24 | 1,490 | 1,502 | 1,454 | 1,457 | 97,800 | 1,457 |
| 2010-11-22 | 1,506 | 1,520 | 1,492 | 1,494 | 70,100 | 1,494 |
| 2010-11-19 | 1,490 | 1,505 | 1,477 | 1,505 | 56,900 | 1,505 |
| 2010-11-18 | 1,439 | 1,485 | 1,435 | 1,484 | 44,900 | 1,484 |
| 2010-11-17 | 1,441 | 1,452 | 1,430 | 1,436 | 84,500 | 1,436 |
| 2010-11-16 | 1,465 | 1,470 | 1,446 | 1,452 | 69,500 | 1,452 |
| 2010-11-15 | 1,461 | 1,470 | 1,451 | 1,457 | 41,500 | 1,457 |
| 2010-11-12 | 1,464 | 1,480 | 1,461 | 1,461 | 43,400 | 1,461 |
| 2010-11-11 | 1,475 | 1,508 | 1,471 | 1,484 | 39,100 | 1,484 |
| 2010-11-10 | 1,491 | 1,522 | 1,472 | 1,489 | 63,200 | 1,489 |
| 2010-11-09 | 1,521 | 1,527 | 1,486 | 1,493 | 68,400 | 1,493 |
| 2010-11-08 | 1,510 | 1,574 | 1,506 | 1,543 | 137,500 | 1,543 |
| 2010-11-05 | 1,474 | 1,502 | 1,466 | 1,494 | 75,800 | 1,494 |
| 2010-11-04 | 1,443 | 1,453 | 1,421 | 1,422 | 88,900 | 1,422 |
| 2010-11-02 | 1,466 | 1,475 | 1,433 | 1,454 | 48,100 | 1,454 |
| 2010-11-01 | 1,490 | 1,505 | 1,466 | 1,467 | 52,900 | 1,467 |
| 2010-10-29 | 1,574 | 1,589 | 1,486 | 1,496 | 139,600 | 1,496 |
| 2010-10-28 | 1,480 | 1,596 | 1,469 | 1,596 | 142,400 | 1,596 |
| 2010-10-27 | 1,537 | 1,538 | 1,490 | 1,498 | 74,100 | 1,498 |
| 2010-10-26 | 1,526 | 1,534 | 1,504 | 1,505 | 52,700 | 1,505 |
| 2010-10-25 | 1,491 | 1,543 | 1,476 | 1,501 | 71,300 | 1,501 |
| 2010-10-22 | 1,472 | 1,497 | 1,465 | 1,490 | 56,100 | 1,490 |
| 2010-10-21 | 1,483 | 1,483 | 1,454 | 1,457 | 62,200 | 1,457 |
| 2010-10-20 | 1,496 | 1,499 | 1,476 | 1,482 | 118,500 | 1,482 |
| 2010-10-19 | 1,501 | 1,509 | 1,473 | 1,494 | 121,300 | 1,494 |
| 2010-10-18 | 1,508 | 1,508 | 1,472 | 1,483 | 73,200 | 1,483 |
| 2010-10-15 | 1,502 | 1,507 | 1,464 | 1,494 | 109,700 | 1,494 |
| 2010-10-14 | 1,540 | 1,567 | 1,501 | 1,502 | 82,200 | 1,502 |
| 2010-10-13 | 1,537 | 1,567 | 1,506 | 1,519 | 83,600 | 1,519 |
| 2010-10-12 | 1,600 | 1,610 | 1,531 | 1,536 | 79,300 | 1,536 |
| 2010-10-08 | 1,609 | 1,615 | 1,518 | 1,589 | 170,300 | 1,589 |
| 2010-10-07 | 1,490 | 1,589 | 1,490 | 1,575 | 98,800 | 1,575 |
| 2010-10-06 | 1,500 | 1,521 | 1,460 | 1,475 | 88,900 | 1,475 |
| 2010-10-05 | 1,528 | 1,531 | 1,440 | 1,470 | 128,700 | 1,470 |
| 2010-10-04 | 1,549 | 1,585 | 1,522 | 1,527 | 51,900 | 1,527 |
| 2010-10-01 | 1,585 | 1,585 | 1,565 | 1,571 | 34,400 | 1,571 |
| 2010-09-30 | 1,641 | 1,651 | 1,560 | 1,562 | 46,800 | 1,562 |
| 2010-09-29 | 1,590 | 1,655 | 1,590 | 1,652 | 80,500 | 1,652 |
| 2010-09-28 | 1,535 | 1,621 | 1,535 | 1,617 | 64,500 | 1,617 |
| 2010-09-27 | 1,575 | 1,589 | 1,526 | 1,551 | 73,200 | 1,551 |
| 2010-09-24 | 1,610 | 1,611 | 1,550 | 1,575 | 107,600 | 1,575 |
| 2010-09-22 | 1,535 | 1,600 | 1,534 | 1,600 | 117,600 | 1,600 |
| 2010-09-21 | 1,475 | 1,560 | 1,475 | 1,524 | 101,300 | 1,524 |
| 2010-09-17 | 1,427 | 1,470 | 1,415 | 1,465 | 140,700 | 1,465 |
| 2010-09-16 | 1,432 | 1,432 | 1,391 | 1,409 | 63,900 | 1,409 |
| 2010-09-15 | 1,451 | 1,460 | 1,421 | 1,433 | 65,500 | 1,433 |
| 2010-09-14 | 1,423 | 1,439 | 1,423 | 1,439 | 22,400 | 1,439 |
| 2010-09-13 | 1,435 | 1,443 | 1,415 | 1,428 | 68,200 | 1,428 |
| 2010-09-10 | 1,447 | 1,447 | 1,410 | 1,428 | 70,200 | 1,428 |
| 2010-09-09 | 1,402 | 1,429 | 1,402 | 1,422 | 40,800 | 1,422 |
| 2010-09-08 | 1,420 | 1,434 | 1,395 | 1,420 | 59,200 | 1,420 |
| 2010-09-07 | 1,413 | 1,439 | 1,413 | 1,426 | 21,400 | 1,426 |
| 2010-09-06 | 1,402 | 1,438 | 1,400 | 1,435 | 67,700 | 1,435 |
| 2010-09-03 | 1,451 | 1,453 | 1,401 | 1,410 | 94,400 | 1,410 |
| 2010-09-02 | 1,504 | 1,513 | 1,451 | 1,459 | 95,300 | 1,459 |
| 2010-09-01 | 1,576 | 1,581 | 1,488 | 1,502 | 147,500 | 1,502 |
| 2010-08-31 | 1,590 | 1,637 | 1,563 | 1,575 | 255,600 | 1,575 |
| 2010-08-30 | 1,551 | 1,595 | 1,530 | 1,590 | 132,000 | 1,590 |
| 2010-08-27 | 1,516 | 1,536 | 1,512 | 1,531 | 81,000 | 1,531 |
| 2010-08-26 | 1,538 | 1,539 | 1,507 | 1,532 | 55,000 | 1,532 |
| 2010-08-25 | 1,516 | 1,530 | 1,512 | 1,520 | 75,000 | 1,520 |
| 2010-08-24 | 1,517 | 1,533 | 1,505 | 1,516 | 33,300 | 1,516 |
| 2010-08-23 | 1,532 | 1,551 | 1,512 | 1,517 | 28,800 | 1,517 |
| 2010-08-20 | 1,527 | 1,530 | 1,518 | 1,523 | 38,900 | 1,523 |
| 2010-08-19 | 1,525 | 1,539 | 1,518 | 1,526 | 21,000 | 1,526 |
| 2010-08-18 | 1,540 | 1,540 | 1,504 | 1,521 | 32,600 | 1,521 |
| 2010-08-17 | 1,519 | 1,551 | 1,490 | 1,512 | 33,200 | 1,512 |
| 2010-08-16 | 1,508 | 1,521 | 1,508 | 1,515 | 14,100 | 1,515 |
| 2010-08-13 | 1,530 | 1,530 | 1,509 | 1,523 | 23,500 | 1,523 |
| 2010-08-12 | 1,501 | 1,518 | 1,501 | 1,511 | 23,900 | 1,511 |
| 2010-08-11 | 1,521 | 1,531 | 1,505 | 1,516 | 35,500 | 1,516 |
| 2010-08-10 | 1,568 | 1,568 | 1,521 | 1,532 | 30,900 | 1,532 |
| 2010-08-09 | 1,579 | 1,579 | 1,541 | 1,558 | 78,600 | 1,558 |
| 2010-08-06 | 1,540 | 1,562 | 1,527 | 1,546 | 54,000 | 1,546 |
| 2010-08-05 | 1,520 | 1,541 | 1,512 | 1,534 | 55,300 | 1,534 |
| 2010-08-04 | 1,544 | 1,551 | 1,501 | 1,508 | 56,900 | 1,508 |
| 2010-08-03 | 1,580 | 1,590 | 1,542 | 1,544 | 49,900 | 1,544 |
| 2010-08-02 | 1,621 | 1,634 | 1,558 | 1,561 | 142,000 | 1,561 |
| 2010-07-30 | 1,622 | 1,700 | 1,568 | 1,685 | 128,800 | 1,685 |
| 2010-07-29 | 1,666 | 1,672 | 1,631 | 1,632 | 32,100 | 1,632 |
| 2010-07-28 | 1,681 | 1,681 | 1,650 | 1,670 | 40,100 | 1,670 |
| 2010-07-27 | 1,641 | 1,651 | 1,627 | 1,645 | 42,100 | 1,645 |
| 2010-07-26 | 1,671 | 1,687 | 1,629 | 1,675 | 45,200 | 1,675 |
| 2010-07-23 | 1,649 | 1,718 | 1,603 | 1,659 | 152,500 | 1,659 |
| 2010-07-22 | 1,600 | 1,603 | 1,560 | 1,572 | 79,800 | 1,572 |
| 2010-07-21 | 1,675 | 1,680 | 1,618 | 1,619 | 117,500 | 1,619 |
| 2010-07-20 | 1,619 | 1,655 | 1,610 | 1,642 | 90,300 | 1,642 |
| 2010-07-16 | 1,601 | 1,610 | 1,590 | 1,610 | 52,300 | 1,610 |
| 2010-07-15 | 1,617 | 1,624 | 1,601 | 1,613 | 38,300 | 1,613 |
| 2010-07-14 | 1,660 | 1,660 | 1,607 | 1,617 | 58,300 | 1,617 |
| 2010-07-13 | 1,663 | 1,669 | 1,614 | 1,621 | 97,400 | 1,621 |
| 2010-07-12 | 1,670 | 1,679 | 1,635 | 1,641 | 85,100 | 1,641 |
| 2010-07-09 | 1,645 | 1,672 | 1,605 | 1,656 | 102,900 | 1,656 |
| 2010-07-08 | 1,657 | 1,660 | 1,588 | 1,608 | 56,500 | 1,608 |
| 2010-07-07 | 1,685 | 1,685 | 1,602 | 1,617 | 218,100 | 1,617 |
| 2010-07-06 | 1,727 | 1,736 | 1,703 | 1,706 | 50,800 | 1,706 |
| 2010-07-05 | 1,740 | 1,743 | 1,694 | 1,727 | 65,200 | 1,727 |
| 2010-07-02 | 1,672 | 1,738 | 1,651 | 1,714 | 99,200 | 1,714 |
| 2010-07-01 | 1,697 | 1,750 | 1,668 | 1,691 | 97,700 | 1,691 |
| 2010-06-30 | 1,626 | 1,746 | 1,621 | 1,734 | 169,900 | 1,734 |
| 2010-06-29 | 1,685 | 1,690 | 1,606 | 1,617 | 194,200 | 1,617 |
| 2010-06-28 | 1,749 | 1,762 | 1,708 | 1,708 | 80,300 | 1,708 |
| 2010-06-25 | 1,816 | 1,824 | 1,740 | 1,766 | 70,900 | 1,766 |
| 2010-06-24 | 1,824 | 1,846 | 1,807 | 1,816 | 31,100 | 1,816 |
| 2010-06-23 | 1,841 | 1,894 | 1,712 | 1,828 | 120,000 | 1,828 |
| 2010-06-22 | 1,871 | 1,887 | 1,832 | 1,887 | 109,700 | 1,887 |
| 2010-06-21 | 1,900 | 1,923 | 1,865 | 1,911 | 287,100 | 1,911 |
| 2010-06-18 | 1,766 | 1,868 | 1,755 | 1,851 | 184,300 | 1,851 |
| 2010-06-17 | 1,730 | 1,770 | 1,730 | 1,766 | 52,700 | 1,766 |
| 2010-06-16 | 1,752 | 1,775 | 1,720 | 1,770 | 183,200 | 1,770 |
| 2010-06-15 | 1,679 | 1,753 | 1,669 | 1,743 | 138,500 | 1,743 |
| 2010-06-14 | 1,590 | 1,668 | 1,590 | 1,657 | 85,400 | 1,657 |
| 2010-06-11 | 1,600 | 1,641 | 1,591 | 1,600 | 88,200 | 1,600 |
| 2010-06-10 | 1,615 | 1,635 | 1,566 | 1,620 | 97,900 | 1,620 |
| 2010-06-09 | 1,508 | 1,673 | 1,500 | 1,645 | 243,400 | 1,645 |
| 2010-06-08 | 1,445 | 1,489 | 1,437 | 1,478 | 53,500 | 1,478 |
| 2010-06-07 | 1,486 | 1,509 | 1,468 | 1,484 | 73,900 | 1,484 |
| 2010-06-04 | 1,546 | 1,555 | 1,535 | 1,549 | 50,000 | 1,549 |
| 2010-06-03 | 1,540 | 1,552 | 1,532 | 1,545 | 121,500 | 1,545 |
| 2010-06-02 | 1,503 | 1,569 | 1,502 | 1,545 | 109,000 | 1,545 |
| 2010-06-01 | 1,597 | 1,599 | 1,536 | 1,543 | 38,100 | 1,543 |
| 2010-05-31 | 1,495 | 1,595 | 1,495 | 1,588 | 91,800 | 1,588 |
| 2010-05-28 | 1,535 | 1,575 | 1,519 | 1,521 | 146,000 | 1,521 |
| 2010-05-27 | 1,464 | 1,565 | 1,455 | 1,539 | 137,800 | 1,539 |
| 2010-05-26 | 1,490 | 1,537 | 1,490 | 1,504 | 103,200 | 1,504 |
| 2010-05-25 | 1,601 | 1,609 | 1,465 | 1,487 | 126,600 | 1,487 |
| 2010-05-24 | 1,557 | 1,618 | 1,522 | 1,601 | 132,000 | 1,601 |
| 2010-05-21 | 1,542 | 1,600 | 1,532 | 1,596 | 145,800 | 1,596 |
| 2010-05-20 | 1,617 | 1,631 | 1,600 | 1,609 | 81,300 | 1,609 |
| 2010-05-19 | 1,600 | 1,635 | 1,590 | 1,615 | 108,000 | 1,615 |
| 2010-05-18 | 1,639 | 1,663 | 1,589 | 1,600 | 111,100 | 1,600 |
| 2010-05-17 | 1,639 | 1,660 | 1,510 | 1,586 | 142,800 | 1,586 |
| 2010-05-14 | 1,725 | 1,725 | 1,669 | 1,679 | 110,800 | 1,679 |
| 2010-05-13 | 1,660 | 1,714 | 1,659 | 1,706 | 62,100 | 1,706 |
| 2010-05-12 | 1,701 | 1,738 | 1,684 | 1,695 | 55,300 | 1,695 |
| 2010-05-11 | 1,763 | 1,788 | 1,713 | 1,738 | 109,100 | 1,738 |
| 2010-05-10 | 1,615 | 1,726 | 1,613 | 1,712 | 114,500 | 1,712 |
| 2010-05-07 | 1,775 | 1,775 | 1,677 | 1,695 | 86,400 | 1,695 |
| 2010-05-06 | 1,780 | 1,818 | 1,701 | 1,778 | 162,600 | 1,778 |
| 2010-04-30 | 1,747 | 1,838 | 1,746 | 1,820 | 160,100 | 1,820 |
| 2010-04-28 | 1,759 | 1,809 | 1,736 | 1,782 | 116,300 | 1,782 |
| 2010-04-27 | 1,785 | 1,836 | 1,779 | 1,799 | 141,400 | 1,799 |
| 2010-04-26 | 1,755 | 1,797 | 1,731 | 1,785 | 191,200 | 1,785 |
| 2010-04-23 | 1,640 | 1,760 | 1,622 | 1,755 | 212,200 | 1,755 |
| 2010-04-22 | 1,601 | 1,625 | 1,588 | 1,617 | 127,800 | 1,617 |
| 2010-04-21 | 1,634 | 1,637 | 1,600 | 1,626 | 103,100 | 1,626 |
| 2010-04-20 | 1,613 | 1,632 | 1,611 | 1,630 | 103,500 | 1,630 |
| 2010-04-19 | 1,581 | 1,620 | 1,580 | 1,610 | 83,700 | 1,610 |
| 2010-04-16 | 1,631 | 1,660 | 1,571 | 1,660 | 217,500 | 1,660 |
| 2010-04-15 | 1,460 | 1,696 | 1,459 | 1,682 | 352,700 | 1,682 |
| 2010-04-14 | 1,460 | 1,460 | 1,437 | 1,437 | 64,400 | 1,437 |
| 2010-04-13 | 1,444 | 1,452 | 1,436 | 1,443 | 62,200 | 1,443 |
| 2010-04-12 | 1,450 | 1,450 | 1,430 | 1,435 | 58,200 | 1,435 |
| 2010-04-09 | 1,438 | 1,449 | 1,418 | 1,445 | 95,600 | 1,445 |
| 2010-04-08 | 1,415 | 1,434 | 1,410 | 1,426 | 106,200 | 1,426 |
| 2010-04-07 | 1,419 | 1,427 | 1,400 | 1,420 | 123,800 | 1,420 |
| 2010-04-06 | 1,429 | 1,438 | 1,420 | 1,434 | 113,500 | 1,434 |
| 2010-04-05 | 1,413 | 1,425 | 1,409 | 1,423 | 114,500 | 1,423 |
| 2010-04-02 | 1,375 | 1,422 | 1,344 | 1,411 | 241,700 | 1,411 |
| 2010-04-01 | 1,319 | 1,387 | 1,316 | 1,369 | 208,200 | 1,369 |
| 2010-03-31 | 1,245 | 1,317 | 1,234 | 1,314 | 248,700 | 1,314 |
| 2010-03-30 | 1,252 | 1,252 | 1,225 | 1,234 | 118,000 | 1,234 |
| 2010-03-29 | 1,257 | 1,257 | 1,229 | 1,233 | 107,200 | 1,233 |
| 2010-03-26 | 1,300 | 1,320 | 1,221 | 1,259 | 287,800 | 1,259 |
| 2010-03-25 | 1,287 | 1,290 | 1,258 | 1,276 | 49,000 | 1,276 |
| 2010-03-24 | 1,273 | 1,285 | 1,273 | 1,285 | 40,400 | 1,285 |
| 2010-03-23 | 1,251 | 1,275 | 1,251 | 1,271 | 30,000 | 1,271 |
| 2010-03-19 | 1,240 | 1,256 | 1,227 | 1,251 | 26,800 | 1,251 |
| 2010-03-18 | 1,230 | 1,242 | 1,220 | 1,235 | 19,800 | 1,235 |
| 2010-03-17 | 1,267 | 1,267 | 1,211 | 1,220 | 98,500 | 1,220 |
| 2010-03-16 | 1,220 | 1,261 | 1,217 | 1,261 | 31,200 | 1,261 |
| 2010-03-15 | 1,250 | 1,250 | 1,205 | 1,240 | 18,300 | 1,240 |
| 2010-03-12 | 1,234 | 1,249 | 1,210 | 1,247 | 67,900 | 1,247 |
| 2010-03-11 | 1,170 | 1,209 | 1,162 | 1,205 | 54,400 | 1,205 |
| 2010-03-10 | 1,175 | 1,178 | 1,155 | 1,159 | 26,300 | 1,159 |
| 2010-03-09 | 1,194 | 1,194 | 1,177 | 1,178 | 17,200 | 1,178 |
| 2010-03-08 | 1,190 | 1,202 | 1,176 | 1,194 | 49,100 | 1,194 |
| 2010-03-05 | 1,184 | 1,197 | 1,181 | 1,187 | 29,000 | 1,187 |
| 2010-03-04 | 1,195 | 1,195 | 1,181 | 1,186 | 40,100 | 1,186 |
| 2010-03-03 | 1,199 | 1,199 | 1,182 | 1,195 | 19,000 | 1,195 |
| 2010-03-02 | 1,182 | 1,197 | 1,180 | 1,196 | 23,600 | 1,196 |
| 2010-03-01 | 1,197 | 1,213 | 1,178 | 1,189 | 96,900 | 1,189 |
| 2010-02-26 | 1,229 | 1,229 | 1,202 | 1,216 | 74,400 | 1,216 |
| 2010-02-25 | 1,244 | 1,249 | 1,225 | 1,238 | 42,000 | 1,238 |
| 2010-02-24 | 1,235 | 1,245 | 1,200 | 1,242 | 98,400 | 1,242 |
| 2010-02-23 | 1,224 | 1,236 | 1,219 | 1,236 | 84,800 | 1,236 |
| 2010-02-22 | 1,203 | 1,222 | 1,199 | 1,219 | 56,500 | 1,219 |
| 2010-02-19 | 1,195 | 1,200 | 1,190 | 1,199 | 42,200 | 1,199 |
| 2010-02-18 | 1,181 | 1,190 | 1,178 | 1,188 | 31,100 | 1,188 |
| 2010-02-17 | 1,181 | 1,184 | 1,177 | 1,180 | 41,600 | 1,180 |
| 2010-02-16 | 1,160 | 1,173 | 1,159 | 1,167 | 30,100 | 1,167 |
| 2010-02-15 | 1,189 | 1,190 | 1,160 | 1,160 | 31,800 | 1,160 |
| 2010-02-12 | 1,182 | 1,182 | 1,167 | 1,180 | 64,500 | 1,180 |
| 2010-02-10 | 1,175 | 1,176 | 1,164 | 1,170 | 83,100 | 1,170 |
| 2010-02-09 | 1,145 | 1,162 | 1,143 | 1,154 | 36,700 | 1,154 |
| 2010-02-08 | 1,143 | 1,163 | 1,133 | 1,143 | 52,800 | 1,143 |
| 2010-02-05 | 1,125 | 1,143 | 1,122 | 1,133 | 51,000 | 1,133 |
| 2010-02-04 | 1,158 | 1,161 | 1,127 | 1,135 | 92,100 | 1,135 |
| 2010-02-03 | 1,145 | 1,172 | 1,137 | 1,158 | 59,600 | 1,158 |
| 2010-02-02 | 1,140 | 1,148 | 1,124 | 1,133 | 82,700 | 1,133 |
| 2010-02-01 | 1,157 | 1,157 | 1,121 | 1,139 | 92,300 | 1,139 |
| 2010-01-29 | 1,210 | 1,218 | 1,191 | 1,193 | 49,800 | 1,193 |
| 2010-01-28 | 1,211 | 1,227 | 1,210 | 1,212 | 29,100 | 1,212 |
| 2010-01-27 | 1,238 | 1,238 | 1,211 | 1,211 | 32,500 | 1,211 |
| 2010-01-26 | 1,249 | 1,249 | 1,217 | 1,223 | 38,700 | 1,223 |
| 2010-01-25 | 1,233 | 1,246 | 1,228 | 1,237 | 50,100 | 1,237 |
| 2010-01-22 | 1,268 | 1,272 | 1,233 | 1,241 | 61,200 | 1,241 |
| 2010-01-21 | 1,287 | 1,293 | 1,273 | 1,290 | 52,600 | 1,290 |
| 2010-01-20 | 1,277 | 1,296 | 1,276 | 1,287 | 46,800 | 1,287 |
| 2010-01-19 | 1,278 | 1,285 | 1,266 | 1,276 | 22,200 | 1,276 |
| 2010-01-18 | 1,272 | 1,289 | 1,269 | 1,278 | 31,700 | 1,278 |
| 2010-01-15 | 1,262 | 1,283 | 1,260 | 1,271 | 40,300 | 1,271 |
| 2010-01-14 | 1,272 | 1,285 | 1,260 | 1,276 | 30,100 | 1,276 |
| 2010-01-13 | 1,280 | 1,286 | 1,266 | 1,273 | 52,400 | 1,273 |
| 2010-01-12 | 1,268 | 1,280 | 1,237 | 1,276 | 61,400 | 1,276 |
| 2010-01-08 | 1,211 | 1,243 | 1,211 | 1,233 | 117,300 | 1,233 |
| 2010-01-07 | 1,249 | 1,249 | 1,208 | 1,214 | 95,300 | 1,214 |
| 2010-01-06 | 1,282 | 1,284 | 1,222 | 1,255 | 77,100 | 1,255 |
| 2010-01-05 | 1,329 | 1,329 | 1,280 | 1,288 | 66,500 | 1,288 |
| 2010-01-04 | 1,349 | 1,352 | 1,320 | 1,329 | 37,900 | 1,329 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株