9832 (株)オートバックスセブン 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 | 3,260 | 3,275 | 3,245 | 3,245 | 1,300 | 1,081.67 |
| 2010-12-29 | 3,265 | 3,270 | 3,265 | 3,270 | 1,400 | 1,090 |
| 2010-12-28 | 3,255 | 3,255 | 3,245 | 3,245 | 800 | 1,081.67 |
| 2010-12-27 | 3,230 | 3,250 | 3,230 | 3,240 | 500 | 1,080 |
| 2010-12-24 | 3,210 | 3,210 | 3,200 | 3,200 | 700 | 1,066.67 |
| 2010-12-22 | 3,205 | 3,215 | 3,195 | 3,195 | 4,100 | 1,065 |
| 2010-12-21 | 3,210 | 3,210 | 3,190 | 3,190 | 4,800 | 1,063.33 |
| 2010-12-20 | 3,180 | 3,190 | 3,180 | 3,190 | 2,400 | 1,063.33 |
| 2010-12-17 | 3,235 | 3,235 | 3,215 | 3,215 | 4,400 | 1,071.67 |
| 2010-12-16 | 3,250 | 3,255 | 3,235 | 3,235 | 600 | 1,078.33 |
| 2010-12-15 | 3,285 | 3,290 | 3,220 | 3,230 | 2,500 | 1,076.67 |
| 2010-12-14 | 3,250 | 3,270 | 3,225 | 3,270 | 2,600 | 1,090 |
| 2010-12-13 | 3,165 | 3,280 | 3,165 | 3,260 | 5,100 | 1,086.67 |
| 2010-12-10 | 3,240 | 3,240 | 3,195 | 3,195 | 39,400 | 1,065 |
| 2010-12-09 | 3,195 | 3,210 | 3,195 | 3,210 | 1,100 | 1,070 |
| 2010-12-08 | 3,120 | 3,155 | 3,110 | 3,155 | 5,200 | 1,051.67 |
| 2010-12-07 | 3,130 | 3,130 | 3,090 | 3,105 | 4,800 | 1,035 |
| 2010-12-06 | 3,145 | 3,220 | 3,115 | 3,220 | 1,000 | 1,073.33 |
| 2010-12-03 | 3,115 | 3,115 | 3,115 | 3,115 | 1,400 | 1,038.33 |
| 2010-12-02 | 3,085 | 3,095 | 3,085 | 3,085 | 1,300 | 1,028.33 |
| 2010-12-01 | 3,040 | 3,070 | 3,040 | 3,055 | 700 | 1,018.33 |
| 2010-11-30 | 3,085 | 3,085 | 3,045 | 3,045 | 4,300 | 1,015 |
| 2010-11-29 | 3,090 | 3,130 | 3,090 | 3,105 | 800 | 1,035 |
| 2010-11-26 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 1,028.33 |
| 2010-11-25 | 3,090 | 3,100 | 3,085 | 3,085 | 2,400 | 1,028.33 |
| 2010-11-24 | 3,050 | 3,105 | 3,050 | 3,070 | 5,400 | 1,023.33 |
| 2010-11-22 | 3,155 | 3,155 | 3,115 | 3,115 | 1,000 | 1,038.33 |
| 2010-11-19 | 3,110 | 3,130 | 3,080 | 3,095 | 1,600 | 1,031.67 |
| 2010-11-18 | 3,080 | 3,135 | 3,080 | 3,135 | 700 | 1,045 |
| 2010-11-17 | 3,040 | 3,095 | 3,040 | 3,095 | 700 | 1,031.67 |
| 2010-11-16 | 3,090 | 3,110 | 3,080 | 3,110 | 700 | 1,036.67 |
| 2010-11-15 | 3,045 | 3,045 | 3,040 | 3,040 | 800 | 1,013.33 |
| 2010-11-12 | 3,010 | 3,010 | 2,987 | 2,987 | 900 | 995.67 |
| 2010-11-11 | 2,992 | 3,010 | 2,991 | 3,010 | 1,700 | 1,003.33 |
| 2010-11-10 | 2,960 | 2,967 | 2,960 | 2,967 | 900 | 989 |
| 2010-11-09 | 2,942 | 2,955 | 2,914 | 2,914 | 3,400 | 971.33 |
| 2010-11-08 | 2,992 | 2,992 | 2,930 | 2,944 | 1,900 | 981.33 |
| 2010-11-05 | 3,085 | 3,085 | 2,952 | 2,953 | 3,100 | 984.33 |
| 2010-11-04 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,013.33 |
| 2010-11-02 | 2,974 | 3,010 | 2,974 | 3,005 | 1,100 | 1,001.67 |
| 2010-11-01 | 2,980 | 2,981 | 2,940 | 2,944 | 1,100 | 981.33 |
| 2010-10-29 | 2,987 | 3,005 | 2,987 | 2,999 | 2,800 | 999.67 |
| 2010-10-28 | 3,045 | 3,045 | 3,015 | 3,015 | 4,300 | 1,005 |
| 2010-10-26 | 3,065 | 3,085 | 3,065 | 3,085 | 300 | 1,028.33 |
| 2010-10-25 | 3,045 | 3,070 | 3,045 | 3,060 | 2,500 | 1,020 |
| 2010-10-22 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 1,036.67 |
| 2010-10-21 | 3,075 | 3,075 | 3,050 | 3,050 | 600 | 1,016.67 |
| 2010-10-20 | 3,085 | 3,085 | 3,050 | 3,070 | 1,500 | 1,023.33 |
| 2010-10-19 | 3,135 | 3,140 | 3,125 | 3,125 | 700 | 1,041.67 |
| 2010-10-18 | 3,130 | 3,130 | 3,130 | 3,130 | 600 | 1,043.33 |
| 2010-10-15 | 3,065 | 3,095 | 3,030 | 3,090 | 1,400 | 1,030 |
| 2010-10-14 | 3,140 | 3,175 | 3,130 | 3,130 | 1,500 | 1,043.33 |
| 2010-10-13 | 3,180 | 3,180 | 3,100 | 3,105 | 600 | 1,035 |
| 2010-10-12 | 3,245 | 3,245 | 3,180 | 3,190 | 1,600 | 1,063.33 |
| 2010-10-08 | 3,335 | 3,335 | 3,275 | 3,275 | 2,100 | 1,091.67 |
| 2010-10-07 | 3,300 | 3,305 | 3,290 | 3,305 | 1,500 | 1,101.67 |
| 2010-10-06 | 3,285 | 3,295 | 3,285 | 3,295 | 600 | 1,098.33 |
| 2010-10-05 | 3,225 | 3,275 | 3,225 | 3,275 | 1,600 | 1,091.67 |
| 2010-10-04 | 3,225 | 3,285 | 3,210 | 3,210 | 3,500 | 1,070 |
| 2010-10-01 | 3,195 | 3,195 | 3,195 | 3,195 | 800 | 1,065 |
| 2010-09-30 | 3,275 | 3,295 | 3,195 | 3,195 | 1,400 | 1,065 |
| 2010-09-29 | 3,265 | 3,280 | 3,260 | 3,270 | 3,200 | 1,090 |
| 2010-09-28 | 3,230 | 3,245 | 3,230 | 3,235 | 3,900 | 1,078.33 |
| 2010-09-27 | 3,265 | 3,305 | 3,265 | 3,305 | 19,800 | 1,101.67 |
| 2010-09-24 | 3,285 | 3,300 | 3,275 | 3,275 | 2,700 | 1,091.67 |
| 2010-09-22 | 3,285 | 3,290 | 3,285 | 3,285 | 700 | 1,095 |
| 2010-09-21 | 3,300 | 3,300 | 3,250 | 3,265 | 1,400 | 1,088.33 |
| 2010-09-17 | 3,290 | 3,290 | 3,275 | 3,275 | 2,100 | 1,091.67 |
| 2010-09-16 | 3,295 | 3,295 | 3,255 | 3,265 | 700 | 1,088.33 |
| 2010-09-15 | 3,250 | 3,315 | 3,250 | 3,295 | 1,700 | 1,098.33 |
| 2010-09-14 | 3,345 | 3,345 | 3,250 | 3,250 | 900 | 1,083.33 |
| 2010-09-13 | 3,405 | 3,415 | 3,345 | 3,345 | 1,700 | 1,115 |
| 2010-09-10 | 3,410 | 3,450 | 3,380 | 3,380 | 27,400 | 1,126.67 |
| 2010-09-09 | 3,380 | 3,380 | 3,380 | 3,380 | 700 | 1,126.67 |
| 2010-09-08 | 3,345 | 3,385 | 3,345 | 3,385 | 600 | 1,128.33 |
| 2010-09-06 | 3,300 | 3,355 | 3,300 | 3,355 | 600 | 1,118.33 |
| 2010-09-03 | 3,315 | 3,320 | 3,290 | 3,295 | 1,000 | 1,098.33 |
| 2010-09-02 | 3,285 | 3,310 | 3,265 | 3,310 | 1,400 | 1,103.33 |
| 2010-09-01 | 3,180 | 3,265 | 3,180 | 3,235 | 1,500 | 1,078.33 |
| 2010-08-31 | 3,225 | 3,225 | 3,160 | 3,160 | 1,500 | 1,053.33 |
| 2010-08-30 | 3,270 | 3,295 | 3,235 | 3,235 | 2,600 | 1,078.33 |
| 2010-08-27 | 3,180 | 3,235 | 3,175 | 3,235 | 2,600 | 1,078.33 |
| 2010-08-26 | 3,180 | 3,195 | 3,180 | 3,195 | 2,700 | 1,065 |
| 2010-08-25 | 3,195 | 3,210 | 3,180 | 3,180 | 1,100 | 1,060 |
| 2010-08-24 | 3,105 | 3,190 | 3,105 | 3,190 | 3,800 | 1,063.33 |
| 2010-08-23 | 3,095 | 3,170 | 3,095 | 3,120 | 1,700 | 1,040 |
| 2010-08-20 | 3,110 | 3,160 | 3,110 | 3,160 | 800 | 1,053.33 |
| 2010-08-19 | 3,090 | 3,135 | 3,090 | 3,130 | 2,100 | 1,043.33 |
| 2010-08-18 | 3,080 | 3,095 | 3,035 | 3,090 | 2,400 | 1,030 |
| 2010-08-17 | 3,085 | 3,095 | 3,065 | 3,065 | 1,400 | 1,021.67 |
| 2010-08-16 | 3,070 | 3,090 | 3,070 | 3,090 | 800 | 1,030 |
| 2010-08-13 | 3,020 | 3,060 | 3,020 | 3,060 | 2,000 | 1,020 |
| 2010-08-12 | 3,095 | 3,095 | 3,010 | 3,020 | 1,500 | 1,006.67 |
| 2010-08-11 | 3,090 | 3,090 | 3,045 | 3,045 | 700 | 1,015 |
| 2010-08-10 | 3,140 | 3,160 | 3,115 | 3,115 | 1,000 | 1,038.33 |
| 2010-08-09 | 3,120 | 3,120 | 3,120 | 3,120 | 400 | 1,040 |
| 2010-08-06 | 3,145 | 3,155 | 3,100 | 3,110 | 1,500 | 1,036.67 |
| 2010-08-05 | 3,165 | 3,165 | 3,165 | 3,165 | 300 | 1,055 |
| 2010-08-04 | 3,175 | 3,175 | 3,150 | 3,160 | 1,900 | 1,053.33 |
| 2010-08-03 | 3,195 | 3,200 | 3,195 | 3,195 | 300 | 1,065 |
| 2010-08-02 | 3,250 | 3,250 | 3,170 | 3,175 | 900 | 1,058.33 |
| 2010-07-30 | 3,195 | 3,210 | 3,185 | 3,200 | 3,900 | 1,066.67 |
| 2010-07-29 | 3,235 | 3,235 | 3,195 | 3,195 | 2,300 | 1,065 |
| 2010-07-28 | 3,245 | 3,295 | 3,245 | 3,270 | 2,300 | 1,090 |
| 2010-07-27 | 3,250 | 3,260 | 3,235 | 3,260 | 600 | 1,086.67 |
| 2010-07-26 | 3,260 | 3,260 | 3,240 | 3,245 | 600 | 1,081.67 |
| 2010-07-23 | 3,320 | 3,350 | 3,250 | 3,250 | 700 | 1,083.33 |
| 2010-07-22 | 3,180 | 3,260 | 3,170 | 3,250 | 1,000 | 1,083.33 |
| 2010-07-21 | 3,200 | 3,240 | 3,190 | 3,190 | 1,600 | 1,063.33 |
| 2010-07-20 | 3,165 | 3,165 | 3,165 | 3,165 | 400 | 1,055 |
| 2010-07-16 | 3,160 | 3,160 | 3,135 | 3,135 | 1,600 | 1,045 |
| 2010-07-15 | 3,190 | 3,190 | 3,145 | 3,145 | 2,500 | 1,048.33 |
| 2010-07-14 | 3,140 | 3,165 | 3,125 | 3,160 | 1,300 | 1,053.33 |
| 2010-07-13 | 3,190 | 3,190 | 3,095 | 3,095 | 3,700 | 1,031.67 |
| 2010-07-12 | 3,300 | 3,300 | 3,180 | 3,180 | 1,000 | 1,060 |
| 2010-07-09 | 3,190 | 3,230 | 3,190 | 3,230 | 2,200 | 1,076.67 |
| 2010-07-08 | 3,230 | 3,235 | 3,215 | 3,225 | 2,800 | 1,075 |
| 2010-07-07 | 3,220 | 3,220 | 3,155 | 3,155 | 2,400 | 1,051.67 |
| 2010-07-06 | 3,235 | 3,235 | 3,200 | 3,205 | 2,700 | 1,068.33 |
| 2010-07-05 | 3,275 | 3,275 | 3,240 | 3,240 | 1,500 | 1,080 |
| 2010-07-02 | 3,235 | 3,285 | 3,235 | 3,250 | 1,700 | 1,083.33 |
| 2010-07-01 | 3,225 | 3,240 | 3,210 | 3,210 | 1,600 | 1,070 |
| 2010-06-30 | 3,235 | 3,305 | 3,225 | 3,225 | 2,000 | 1,075 |
| 2010-06-29 | 3,325 | 3,325 | 3,255 | 3,255 | 3,200 | 1,085 |
| 2010-06-28 | 3,260 | 3,315 | 3,245 | 3,295 | 2,200 | 1,098.33 |
| 2010-06-25 | 3,310 | 3,310 | 3,260 | 3,275 | 1,700 | 1,091.67 |
| 2010-06-24 | 3,430 | 3,430 | 3,360 | 3,380 | 700 | 1,126.67 |
| 2010-06-23 | 3,455 | 3,500 | 3,455 | 3,455 | 600 | 1,151.67 |
| 2010-06-22 | 3,460 | 3,495 | 3,445 | 3,495 | 1,300 | 1,165 |
| 2010-06-21 | 3,465 | 3,490 | 3,465 | 3,490 | 1,500 | 1,163.33 |
| 2010-06-18 | 3,470 | 3,470 | 3,470 | 3,470 | 1,300 | 1,156.67 |
| 2010-06-17 | 3,495 | 3,495 | 3,420 | 3,435 | 700 | 1,145 |
| 2010-06-16 | 3,450 | 3,510 | 3,450 | 3,495 | 1,000 | 1,165 |
| 2010-06-15 | 3,415 | 3,440 | 3,415 | 3,425 | 500 | 1,141.67 |
| 2010-06-14 | 3,390 | 3,435 | 3,390 | 3,420 | 700 | 1,140 |
| 2010-06-11 | 3,350 | 3,350 | 3,300 | 3,320 | 26,000 | 1,106.67 |
| 2010-06-10 | 3,300 | 3,305 | 3,285 | 3,295 | 1,100 | 1,098.33 |
| 2010-06-09 | 3,255 | 3,265 | 3,255 | 3,260 | 1,800 | 1,086.67 |
| 2010-06-08 | 3,160 | 3,265 | 3,160 | 3,255 | 1,300 | 1,085 |
| 2010-06-07 | 3,120 | 3,180 | 3,120 | 3,160 | 1,000 | 1,053.33 |
| 2010-06-04 | 3,270 | 3,275 | 3,245 | 3,260 | 1,500 | 1,086.67 |
| 2010-06-03 | 3,275 | 3,275 | 3,275 | 3,275 | 900 | 1,091.67 |
| 2010-06-02 | 3,270 | 3,280 | 3,235 | 3,235 | 1,200 | 1,078.33 |
| 2010-06-01 | 3,270 | 3,330 | 3,260 | 3,260 | 1,500 | 1,086.67 |
| 2010-05-31 | 3,155 | 3,260 | 3,155 | 3,260 | 2,800 | 1,086.67 |
| 2010-05-28 | 3,135 | 3,230 | 3,130 | 3,205 | 1,500 | 1,068.33 |
| 2010-05-27 | 3,100 | 3,145 | 3,090 | 3,135 | 3,600 | 1,045 |
| 2010-05-26 | 3,145 | 3,145 | 3,100 | 3,100 | 4,200 | 1,033.33 |
| 2010-05-25 | 3,325 | 3,325 | 3,240 | 3,245 | 4,500 | 1,081.67 |
| 2010-05-24 | 3,315 | 3,385 | 3,315 | 3,360 | 4,700 | 1,120 |
| 2010-05-21 | 3,405 | 3,405 | 3,305 | 3,305 | 7,700 | 1,101.67 |
| 2010-05-20 | 3,385 | 3,505 | 3,385 | 3,475 | 8,100 | 1,158.33 |
| 2010-05-19 | 3,450 | 3,460 | 3,375 | 3,425 | 3,300 | 1,141.67 |
| 2010-05-18 | 3,480 | 3,525 | 3,480 | 3,505 | 2,500 | 1,168.33 |
| 2010-05-17 | 3,445 | 3,475 | 3,405 | 3,465 | 2,900 | 1,155 |
| 2010-05-14 | 3,400 | 3,505 | 3,400 | 3,480 | 8,900 | 1,160 |
| 2010-05-13 | 3,290 | 3,290 | 3,250 | 3,275 | 3,000 | 1,091.67 |
| 2010-05-12 | 3,215 | 3,275 | 3,180 | 3,245 | 2,300 | 1,081.67 |
| 2010-05-11 | 3,300 | 3,300 | 3,240 | 3,265 | 5,300 | 1,088.33 |
| 2010-05-10 | 3,125 | 3,240 | 3,125 | 3,230 | 2,900 | 1,076.67 |
| 2010-05-07 | 3,180 | 3,180 | 3,125 | 3,125 | 5,300 | 1,041.67 |
| 2010-05-06 | 3,295 | 3,295 | 3,240 | 3,250 | 6,200 | 1,083.33 |
| 2010-04-30 | 3,300 | 3,370 | 3,295 | 3,300 | 2,000 | 1,100 |
| 2010-04-28 | 3,325 | 3,325 | 3,295 | 3,315 | 3,500 | 1,105 |
| 2010-04-27 | 3,380 | 3,380 | 3,310 | 3,375 | 3,100 | 1,125 |
| 2010-04-26 | 3,350 | 3,395 | 3,350 | 3,390 | 5,100 | 1,130 |
| 2010-04-23 | 3,250 | 3,295 | 3,240 | 3,285 | 2,800 | 1,095 |
| 2010-04-22 | 3,200 | 3,230 | 3,170 | 3,225 | 2,900 | 1,075 |
| 2010-04-21 | 3,150 | 3,205 | 3,150 | 3,200 | 6,200 | 1,066.67 |
| 2010-04-20 | 3,040 | 3,125 | 3,040 | 3,110 | 900 | 1,036.67 |
| 2010-04-19 | 3,035 | 3,070 | 3,035 | 3,055 | 3,400 | 1,018.33 |
| 2010-04-16 | 3,080 | 3,095 | 3,070 | 3,085 | 2,600 | 1,028.33 |
| 2010-04-15 | 3,050 | 3,095 | 3,050 | 3,085 | 400 | 1,028.33 |
| 2010-04-14 | 3,085 | 3,085 | 3,070 | 3,085 | 6,500 | 1,028.33 |
| 2010-04-13 | 3,105 | 3,105 | 3,060 | 3,070 | 900 | 1,023.33 |
| 2010-04-12 | 3,050 | 3,080 | 3,050 | 3,080 | 3,200 | 1,026.67 |
| 2010-04-09 | 3,000 | 3,070 | 3,000 | 3,035 | 4,200 | 1,011.67 |
| 2010-04-08 | 3,000 | 3,030 | 2,985 | 2,985 | 5,600 | 995 |
| 2010-04-07 | 3,010 | 3,045 | 3,010 | 3,035 | 4,800 | 1,011.67 |
| 2010-04-06 | 3,010 | 3,015 | 2,997 | 3,005 | 4,900 | 1,001.67 |
| 2010-04-05 | 2,999 | 3,010 | 2,990 | 3,010 | 3,300 | 1,003.33 |
| 2010-04-02 | 2,975 | 2,993 | 2,970 | 2,975 | 3,100 | 991.67 |
| 2010-04-01 | 2,972 | 2,997 | 2,972 | 2,997 | 3,900 | 999 |
| 2010-03-31 | 2,934 | 2,995 | 2,934 | 2,980 | 9,300 | 993.33 |
| 2010-03-30 | 2,883 | 2,930 | 2,862 | 2,930 | 2,400 | 976.67 |
| 2010-03-29 | 2,810 | 2,861 | 2,810 | 2,861 | 9,700 | 953.67 |
| 2010-03-26 | 2,935 | 2,935 | 2,878 | 2,935 | 22,700 | 978.33 |
| 2010-03-25 | 2,942 | 2,942 | 2,859 | 2,895 | 11,600 | 965 |
| 2010-03-24 | 2,932 | 2,943 | 2,932 | 2,942 | 900 | 980.67 |
| 2010-03-23 | 2,935 | 2,935 | 2,929 | 2,930 | 4,400 | 976.67 |
| 2010-03-19 | 2,919 | 2,930 | 2,919 | 2,925 | 2,100 | 975 |
| 2010-03-18 | 2,927 | 2,940 | 2,920 | 2,920 | 1,400 | 973.33 |
| 2010-03-17 | 2,905 | 2,925 | 2,905 | 2,925 | 1,800 | 975 |
| 2010-03-16 | 2,900 | 2,905 | 2,900 | 2,901 | 400 | 967 |
| 2010-03-15 | 2,925 | 2,925 | 2,882 | 2,890 | 1,100 | 963.33 |
| 2010-03-12 | 2,856 | 2,912 | 2,856 | 2,905 | 23,500 | 968.33 |
| 2010-03-11 | 2,815 | 2,862 | 2,815 | 2,847 | 5,600 | 949 |
| 2010-03-10 | 2,770 | 2,770 | 2,763 | 2,765 | 4,500 | 921.67 |
| 2010-03-09 | 2,743 | 2,774 | 2,743 | 2,755 | 1,400 | 918.33 |
| 2010-03-08 | 2,726 | 2,745 | 2,726 | 2,740 | 300 | 913.33 |
| 2010-03-05 | 2,714 | 2,725 | 2,706 | 2,710 | 4,000 | 903.33 |
| 2010-03-04 | 2,721 | 2,721 | 2,690 | 2,692 | 2,000 | 897.33 |
| 2010-03-03 | 2,692 | 2,709 | 2,690 | 2,699 | 2,200 | 899.67 |
| 2010-03-02 | 2,665 | 2,685 | 2,665 | 2,685 | 2,500 | 895 |
| 2010-03-01 | 2,640 | 2,683 | 2,640 | 2,662 | 3,200 | 887.33 |
| 2010-02-26 | 2,640 | 2,649 | 2,635 | 2,649 | 3,800 | 883 |
| 2010-02-25 | 2,650 | 2,650 | 2,626 | 2,645 | 3,000 | 881.67 |
| 2010-02-24 | 2,633 | 2,633 | 2,601 | 2,610 | 5,000 | 870 |
| 2010-02-23 | 2,672 | 2,672 | 2,638 | 2,638 | 2,300 | 879.33 |
| 2010-02-22 | 2,631 | 2,683 | 2,631 | 2,656 | 2,900 | 885.33 |
| 2010-02-19 | 2,665 | 2,665 | 2,630 | 2,631 | 3,600 | 877 |
| 2010-02-18 | 2,625 | 2,670 | 2,625 | 2,665 | 1,900 | 888.33 |
| 2010-02-17 | 2,617 | 2,651 | 2,617 | 2,623 | 3,000 | 874.33 |
| 2010-02-16 | 2,589 | 2,605 | 2,575 | 2,590 | 3,100 | 863.33 |
| 2010-02-15 | 2,628 | 2,628 | 2,580 | 2,590 | 3,300 | 863.33 |
| 2010-02-12 | 2,635 | 2,635 | 2,600 | 2,607 | 3,700 | 869 |
| 2010-02-10 | 2,701 | 2,701 | 2,605 | 2,605 | 4,600 | 868.33 |
| 2010-02-09 | 2,651 | 2,675 | 2,640 | 2,652 | 1,700 | 884 |
| 2010-02-08 | 2,700 | 2,700 | 2,660 | 2,669 | 1,700 | 889.67 |
| 2010-02-05 | 2,746 | 2,748 | 2,700 | 2,700 | 6,900 | 900 |
| 2010-02-04 | 2,750 | 2,766 | 2,727 | 2,755 | 4,200 | 918.33 |
| 2010-02-03 | 2,725 | 2,765 | 2,725 | 2,735 | 5,700 | 911.67 |
| 2010-02-02 | 2,769 | 2,830 | 2,725 | 2,725 | 6,000 | 908.33 |
| 2010-02-01 | 2,726 | 2,750 | 2,710 | 2,735 | 3,500 | 911.67 |
| 2010-01-29 | 2,758 | 2,769 | 2,730 | 2,740 | 3,400 | 913.33 |
| 2010-01-28 | 2,798 | 2,798 | 2,735 | 2,735 | 4,000 | 911.67 |
| 2010-01-27 | 2,850 | 2,850 | 2,795 | 2,795 | 2,400 | 931.67 |
| 2010-01-26 | 2,899 | 2,899 | 2,825 | 2,830 | 2,800 | 943.33 |
| 2010-01-25 | 2,950 | 2,950 | 2,855 | 2,855 | 4,300 | 951.67 |
| 2010-01-22 | 2,901 | 2,901 | 2,870 | 2,900 | 2,200 | 966.67 |
| 2010-01-21 | 2,900 | 3,000 | 2,900 | 2,920 | 4,500 | 973.33 |
| 2010-01-20 | 3,000 | 3,000 | 2,950 | 2,950 | 3,400 | 983.33 |
| 2010-01-19 | 3,000 | 3,020 | 2,980 | 3,000 | 3,700 | 1,000 |
| 2010-01-18 | 2,983 | 3,020 | 2,983 | 2,995 | 2,100 | 998.33 |
| 2010-01-15 | 2,940 | 2,985 | 2,940 | 2,979 | 6,700 | 993 |
| 2010-01-14 | 2,935 | 2,940 | 2,935 | 2,935 | 2,100 | 978.33 |
| 2010-01-13 | 2,865 | 2,935 | 2,865 | 2,920 | 1,700 | 973.33 |
| 2010-01-12 | 2,810 | 2,865 | 2,810 | 2,865 | 3,300 | 955 |
| 2010-01-08 | 2,867 | 2,867 | 2,800 | 2,810 | 3,500 | 936.67 |
| 2010-01-07 | 2,811 | 2,848 | 2,811 | 2,848 | 600 | 949.33 |
| 2010-01-06 | 2,826 | 2,870 | 2,826 | 2,840 | 3,100 | 946.67 |
| 2010-01-05 | 2,890 | 2,890 | 2,825 | 2,840 | 800 | 946.67 |
| 2010-01-04 | 2,770 | 2,850 | 2,770 | 2,850 | 3,300 | 950 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
