9843 (株)ニトリホールディングス 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 | 7,150 | 7,150 | 7,090 | 7,100 | 144,500 | 3,550 |
| 2010-12-29 | 7,060 | 7,140 | 7,060 | 7,120 | 200,550 | 3,560 |
| 2010-12-28 | 7,050 | 7,100 | 7,030 | 7,070 | 258,600 | 3,535 |
| 2010-12-27 | 7,110 | 7,130 | 7,030 | 7,110 | 183,850 | 3,555 |
| 2010-12-24 | 7,060 | 7,140 | 7,060 | 7,080 | 197,200 | 3,540 |
| 2010-12-22 | 7,170 | 7,200 | 6,990 | 7,050 | 648,450 | 3,525 |
| 2010-12-21 | 7,330 | 7,350 | 7,270 | 7,280 | 315,050 | 3,640 |
| 2010-12-20 | 7,360 | 7,430 | 7,320 | 7,350 | 250,000 | 3,675 |
| 2010-12-17 | 7,370 | 7,400 | 7,330 | 7,340 | 213,900 | 3,670 |
| 2010-12-16 | 7,400 | 7,440 | 7,390 | 7,410 | 130,600 | 3,705 |
| 2010-12-15 | 7,440 | 7,460 | 7,390 | 7,430 | 215,000 | 3,715 |
| 2010-12-14 | 7,430 | 7,490 | 7,400 | 7,490 | 142,700 | 3,745 |
| 2010-12-13 | 7,460 | 7,480 | 7,420 | 7,450 | 127,800 | 3,725 |
| 2010-12-10 | 7,420 | 7,450 | 7,380 | 7,400 | 246,750 | 3,700 |
| 2010-12-09 | 7,380 | 7,430 | 7,370 | 7,420 | 137,400 | 3,710 |
| 2010-12-08 | 7,440 | 7,500 | 7,400 | 7,450 | 178,050 | 3,725 |
| 2010-12-07 | 7,430 | 7,430 | 7,370 | 7,400 | 184,750 | 3,700 |
| 2010-12-06 | 7,360 | 7,450 | 7,350 | 7,440 | 137,200 | 3,720 |
| 2010-12-03 | 7,420 | 7,420 | 7,310 | 7,320 | 218,900 | 3,660 |
| 2010-12-02 | 7,460 | 7,460 | 7,370 | 7,390 | 194,200 | 3,695 |
| 2010-12-01 | 7,390 | 7,440 | 7,350 | 7,410 | 187,300 | 3,705 |
| 2010-11-30 | 7,430 | 7,430 | 7,370 | 7,370 | 148,150 | 3,685 |
| 2010-11-29 | 7,410 | 7,480 | 7,380 | 7,460 | 141,600 | 3,730 |
| 2010-11-26 | 7,310 | 7,380 | 7,280 | 7,350 | 144,650 | 3,675 |
| 2010-11-25 | 7,500 | 7,500 | 7,340 | 7,360 | 127,150 | 3,680 |
| 2010-11-24 | 7,300 | 7,480 | 7,300 | 7,440 | 307,000 | 3,720 |
| 2010-11-22 | 7,220 | 7,300 | 7,150 | 7,290 | 208,050 | 3,645 |
| 2010-11-19 | 7,230 | 7,250 | 7,100 | 7,150 | 234,850 | 3,575 |
| 2010-11-18 | 7,050 | 7,220 | 7,050 | 7,210 | 197,050 | 3,605 |
| 2010-11-17 | 7,000 | 7,060 | 6,990 | 7,050 | 133,950 | 3,525 |
| 2010-11-16 | 7,150 | 7,150 | 7,000 | 7,080 | 269,050 | 3,540 |
| 2010-11-15 | 7,290 | 7,300 | 7,130 | 7,150 | 164,050 | 3,575 |
| 2010-11-12 | 7,220 | 7,450 | 7,210 | 7,300 | 375,150 | 3,650 |
| 2010-11-11 | 7,200 | 7,210 | 7,100 | 7,200 | 298,900 | 3,600 |
| 2010-11-10 | 7,190 | 7,240 | 7,070 | 7,220 | 424,750 | 3,610 |
| 2010-11-09 | 7,170 | 7,220 | 7,120 | 7,220 | 294,200 | 3,610 |
| 2010-11-08 | 7,170 | 7,170 | 7,100 | 7,160 | 192,850 | 3,580 |
| 2010-11-05 | 7,170 | 7,210 | 7,090 | 7,140 | 335,400 | 3,570 |
| 2010-11-04 | 7,070 | 7,140 | 7,060 | 7,130 | 256,400 | 3,565 |
| 2010-11-02 | 6,940 | 7,010 | 6,910 | 7,000 | 209,650 | 3,500 |
| 2010-11-01 | 6,990 | 7,020 | 6,890 | 6,990 | 344,150 | 3,495 |
| 2010-10-29 | 7,010 | 7,100 | 6,990 | 7,080 | 298,300 | 3,540 |
| 2010-10-28 | 7,000 | 7,020 | 6,950 | 7,010 | 318,100 | 3,505 |
| 2010-10-27 | 6,940 | 7,030 | 6,900 | 7,000 | 545,900 | 3,500 |
| 2010-10-26 | 6,880 | 6,940 | 6,850 | 6,860 | 342,700 | 3,430 |
| 2010-10-25 | 6,840 | 6,900 | 6,820 | 6,840 | 323,950 | 3,420 |
| 2010-10-22 | 6,740 | 6,810 | 6,740 | 6,790 | 265,400 | 3,395 |
| 2010-10-21 | 6,680 | 6,830 | 6,670 | 6,740 | 430,750 | 3,370 |
| 2010-10-20 | 6,620 | 6,790 | 6,550 | 6,730 | 784,450 | 3,365 |
| 2010-10-19 | 6,410 | 6,470 | 6,310 | 6,440 | 488,600 | 3,220 |
| 2010-10-18 | 6,440 | 6,540 | 6,430 | 6,460 | 208,950 | 3,230 |
| 2010-10-15 | 6,550 | 6,570 | 6,410 | 6,470 | 499,800 | 3,235 |
| 2010-10-14 | 6,600 | 6,640 | 6,570 | 6,600 | 281,050 | 3,300 |
| 2010-10-13 | 6,620 | 6,640 | 6,560 | 6,600 | 390,850 | 3,300 |
| 2010-10-12 | 6,640 | 6,660 | 6,550 | 6,610 | 416,450 | 3,305 |
| 2010-10-08 | 6,660 | 6,700 | 6,630 | 6,630 | 452,350 | 3,315 |
| 2010-10-07 | 6,780 | 6,780 | 6,660 | 6,660 | 387,100 | 3,330 |
| 2010-10-06 | 6,770 | 6,770 | 6,640 | 6,700 | 375,850 | 3,350 |
| 2010-10-05 | 6,630 | 6,750 | 6,600 | 6,730 | 288,200 | 3,365 |
| 2010-10-04 | 6,740 | 6,810 | 6,630 | 6,630 | 564,700 | 3,315 |
| 2010-10-01 | 6,950 | 6,950 | 6,780 | 6,810 | 360,400 | 3,405 |
| 2010-09-30 | 7,000 | 7,050 | 6,980 | 6,980 | 292,050 | 3,490 |
| 2010-09-29 | 7,100 | 7,140 | 7,040 | 7,100 | 316,300 | 3,550 |
| 2010-09-28 | 7,000 | 7,070 | 6,990 | 7,060 | 201,800 | 3,530 |
| 2010-09-27 | 6,960 | 7,000 | 6,890 | 6,970 | 261,350 | 3,485 |
| 2010-09-24 | 6,910 | 7,000 | 6,860 | 6,920 | 203,550 | 3,460 |
| 2010-09-22 | 6,960 | 7,110 | 6,950 | 7,020 | 374,450 | 3,510 |
| 2010-09-21 | 6,880 | 6,940 | 6,860 | 6,920 | 301,800 | 3,460 |
| 2010-09-17 | 6,950 | 7,000 | 6,860 | 6,980 | 293,750 | 3,490 |
| 2010-09-16 | 7,070 | 7,080 | 6,820 | 6,900 | 579,800 | 3,450 |
| 2010-09-15 | 7,190 | 7,210 | 7,070 | 7,110 | 352,800 | 3,555 |
| 2010-09-14 | 7,230 | 7,240 | 7,160 | 7,170 | 116,000 | 3,585 |
| 2010-09-13 | 7,230 | 7,280 | 7,180 | 7,250 | 105,350 | 3,625 |
| 2010-09-10 | 7,250 | 7,270 | 7,210 | 7,240 | 211,650 | 3,620 |
| 2010-09-09 | 7,300 | 7,320 | 7,240 | 7,280 | 113,200 | 3,640 |
| 2010-09-08 | 7,330 | 7,390 | 7,310 | 7,330 | 140,850 | 3,665 |
| 2010-09-07 | 7,250 | 7,370 | 7,250 | 7,370 | 186,250 | 3,685 |
| 2010-09-06 | 7,170 | 7,290 | 7,160 | 7,240 | 203,950 | 3,620 |
| 2010-09-03 | 7,270 | 7,290 | 7,100 | 7,120 | 214,950 | 3,560 |
| 2010-09-02 | 7,240 | 7,300 | 7,200 | 7,290 | 125,200 | 3,645 |
| 2010-09-01 | 7,290 | 7,300 | 7,090 | 7,210 | 260,500 | 3,605 |
| 2010-08-31 | 7,410 | 7,490 | 7,290 | 7,320 | 203,900 | 3,660 |
| 2010-08-30 | 7,450 | 7,500 | 7,410 | 7,470 | 120,150 | 3,735 |
| 2010-08-27 | 7,310 | 7,440 | 7,310 | 7,410 | 112,400 | 3,705 |
| 2010-08-26 | 7,400 | 7,400 | 7,300 | 7,360 | 197,500 | 3,680 |
| 2010-08-25 | 7,500 | 7,510 | 7,370 | 7,420 | 245,150 | 3,710 |
| 2010-08-24 | 7,460 | 7,520 | 7,450 | 7,510 | 151,200 | 3,755 |
| 2010-08-23 | 7,540 | 7,560 | 7,500 | 7,500 | 87,950 | 3,750 |
| 2010-08-20 | 7,600 | 7,630 | 7,440 | 7,530 | 207,400 | 3,765 |
| 2010-08-19 | 7,720 | 7,740 | 7,600 | 7,660 | 249,850 | 3,830 |
| 2010-08-18 | 7,720 | 7,730 | 7,650 | 7,710 | 140,750 | 3,855 |
| 2010-08-17 | 7,650 | 7,720 | 7,610 | 7,690 | 202,950 | 3,845 |
| 2010-08-16 | 7,600 | 7,740 | 7,600 | 7,650 | 206,850 | 3,825 |
| 2010-08-13 | 7,620 | 7,650 | 7,570 | 7,630 | 122,500 | 3,815 |
| 2010-08-12 | 7,520 | 7,680 | 7,520 | 7,650 | 206,450 | 3,825 |
| 2010-08-11 | 7,610 | 7,630 | 7,540 | 7,570 | 129,500 | 3,785 |
| 2010-08-10 | 7,630 | 7,700 | 7,600 | 7,660 | 234,850 | 3,830 |
| 2010-08-09 | 7,510 | 7,590 | 7,500 | 7,590 | 99,450 | 3,795 |
| 2010-08-06 | 7,540 | 7,550 | 7,430 | 7,510 | 130,200 | 3,755 |
| 2010-08-05 | 7,620 | 7,640 | 7,540 | 7,590 | 147,000 | 3,795 |
| 2010-08-04 | 7,520 | 7,580 | 7,520 | 7,560 | 173,450 | 3,780 |
| 2010-08-03 | 7,480 | 7,520 | 7,450 | 7,500 | 116,100 | 3,750 |
| 2010-08-02 | 7,450 | 7,530 | 7,390 | 7,410 | 105,450 | 3,705 |
| 2010-07-30 | 7,530 | 7,530 | 7,430 | 7,450 | 240,200 | 3,725 |
| 2010-07-29 | 7,560 | 7,590 | 7,530 | 7,540 | 108,900 | 3,770 |
| 2010-07-28 | 7,720 | 7,730 | 7,610 | 7,630 | 155,750 | 3,815 |
| 2010-07-27 | 7,620 | 7,760 | 7,610 | 7,690 | 292,800 | 3,845 |
| 2010-07-26 | 7,550 | 7,590 | 7,490 | 7,580 | 163,650 | 3,790 |
| 2010-07-23 | 7,570 | 7,580 | 7,480 | 7,510 | 104,900 | 3,755 |
| 2010-07-22 | 7,490 | 7,580 | 7,480 | 7,520 | 131,100 | 3,760 |
| 2010-07-21 | 7,480 | 7,560 | 7,470 | 7,500 | 143,600 | 3,750 |
| 2010-07-20 | 7,360 | 7,550 | 7,340 | 7,500 | 238,600 | 3,750 |
| 2010-07-16 | 7,370 | 7,470 | 7,330 | 7,360 | 185,700 | 3,680 |
| 2010-07-15 | 7,480 | 7,510 | 7,400 | 7,410 | 206,500 | 3,705 |
| 2010-07-14 | 7,550 | 7,560 | 7,450 | 7,460 | 199,000 | 3,730 |
| 2010-07-13 | 7,550 | 7,550 | 7,450 | 7,500 | 153,850 | 3,750 |
| 2010-07-12 | 7,570 | 7,610 | 7,490 | 7,520 | 147,000 | 3,760 |
| 2010-07-09 | 7,710 | 7,720 | 7,540 | 7,570 | 280,750 | 3,785 |
| 2010-07-08 | 7,970 | 8,000 | 7,720 | 7,770 | 277,550 | 3,885 |
| 2010-07-07 | 7,910 | 7,940 | 7,800 | 7,900 | 281,650 | 3,950 |
| 2010-07-06 | 7,770 | 7,900 | 7,740 | 7,900 | 257,400 | 3,950 |
| 2010-07-05 | 7,680 | 7,850 | 7,670 | 7,850 | 201,600 | 3,925 |
| 2010-07-02 | 7,700 | 7,700 | 7,590 | 7,680 | 208,400 | 3,840 |
| 2010-07-01 | 7,620 | 7,720 | 7,620 | 7,690 | 235,350 | 3,845 |
| 2010-06-30 | 7,650 | 7,810 | 7,590 | 7,650 | 267,500 | 3,825 |
| 2010-06-29 | 7,710 | 7,770 | 7,660 | 7,750 | 164,600 | 3,875 |
| 2010-06-28 | 7,730 | 7,780 | 7,650 | 7,670 | 165,400 | 3,835 |
| 2010-06-25 | 7,730 | 7,800 | 7,680 | 7,760 | 227,850 | 3,880 |
| 2010-06-24 | 7,700 | 7,780 | 7,640 | 7,720 | 298,250 | 3,860 |
| 2010-06-23 | 7,880 | 7,940 | 7,620 | 7,620 | 602,500 | 3,810 |
| 2010-06-22 | 7,920 | 7,930 | 7,820 | 7,880 | 370,700 | 3,940 |
| 2010-06-21 | 8,080 | 8,080 | 7,890 | 7,960 | 301,450 | 3,980 |
| 2010-06-18 | 7,920 | 8,010 | 7,880 | 8,000 | 226,350 | 4,000 |
| 2010-06-17 | 7,810 | 7,940 | 7,790 | 7,910 | 306,250 | 3,955 |
| 2010-06-16 | 8,000 | 8,000 | 7,840 | 7,860 | 396,900 | 3,930 |
| 2010-06-15 | 7,920 | 8,000 | 7,840 | 7,980 | 229,350 | 3,990 |
| 2010-06-14 | 7,960 | 7,980 | 7,840 | 7,940 | 333,050 | 3,970 |
| 2010-06-11 | 7,950 | 8,070 | 7,900 | 7,960 | 730,600 | 3,980 |
| 2010-06-10 | 7,620 | 7,810 | 7,620 | 7,800 | 690,450 | 3,900 |
| 2010-06-09 | 7,500 | 7,500 | 7,390 | 7,470 | 269,250 | 3,735 |
| 2010-06-08 | 7,280 | 7,450 | 7,260 | 7,430 | 394,000 | 3,715 |
| 2010-06-07 | 7,360 | 7,410 | 7,300 | 7,340 | 198,450 | 3,670 |
| 2010-06-04 | 7,370 | 7,420 | 7,360 | 7,400 | 246,200 | 3,700 |
| 2010-06-03 | 7,430 | 7,440 | 7,330 | 7,380 | 246,650 | 3,690 |
| 2010-06-02 | 7,330 | 7,430 | 7,270 | 7,340 | 309,550 | 3,670 |
| 2010-06-01 | 7,350 | 7,510 | 7,280 | 7,420 | 385,900 | 3,710 |
| 2010-05-31 | 7,200 | 7,350 | 7,200 | 7,270 | 215,150 | 3,635 |
| 2010-05-28 | 7,170 | 7,400 | 7,120 | 7,230 | 435,200 | 3,615 |
| 2010-05-27 | 7,150 | 7,250 | 7,010 | 7,220 | 427,500 | 3,610 |
| 2010-05-26 | 7,240 | 7,290 | 7,110 | 7,160 | 441,250 | 3,580 |
| 2010-05-25 | 7,320 | 7,320 | 7,110 | 7,150 | 287,550 | 3,575 |
| 2010-05-24 | 7,430 | 7,470 | 7,250 | 7,280 | 358,950 | 3,640 |
| 2010-05-21 | 7,570 | 7,670 | 7,350 | 7,370 | 427,900 | 3,685 |
| 2010-05-20 | 7,600 | 7,830 | 7,590 | 7,720 | 604,050 | 3,860 |
| 2010-05-19 | 7,350 | 7,570 | 7,340 | 7,550 | 472,700 | 3,775 |
| 2010-05-18 | 7,380 | 7,450 | 7,370 | 7,400 | 295,800 | 3,700 |
| 2010-05-17 | 7,310 | 7,450 | 7,280 | 7,380 | 245,950 | 3,690 |
| 2010-05-14 | 7,310 | 7,370 | 7,270 | 7,300 | 91,500 | 3,650 |
| 2010-05-13 | 7,300 | 7,320 | 7,200 | 7,320 | 139,150 | 3,660 |
| 2010-05-12 | 7,330 | 7,330 | 7,220 | 7,220 | 127,300 | 3,610 |
| 2010-05-11 | 7,450 | 7,450 | 7,260 | 7,280 | 178,150 | 3,640 |
| 2010-05-10 | 7,250 | 7,400 | 7,210 | 7,390 | 275,350 | 3,695 |
| 2010-05-07 | 7,180 | 7,230 | 7,150 | 7,200 | 301,550 | 3,600 |
| 2010-05-06 | 7,370 | 7,380 | 7,240 | 7,330 | 236,650 | 3,665 |
| 2010-04-30 | 7,210 | 7,370 | 7,210 | 7,370 | 239,700 | 3,685 |
| 2010-04-28 | 7,250 | 7,310 | 7,200 | 7,230 | 161,850 | 3,615 |
| 2010-04-27 | 7,390 | 7,390 | 7,320 | 7,340 | 186,600 | 3,670 |
| 2010-04-26 | 7,350 | 7,420 | 7,300 | 7,400 | 274,900 | 3,700 |
| 2010-04-23 | 7,170 | 7,370 | 7,170 | 7,350 | 269,250 | 3,675 |
| 2010-04-22 | 7,310 | 7,320 | 7,220 | 7,230 | 229,250 | 3,615 |
| 2010-04-21 | 7,250 | 7,320 | 7,180 | 7,300 | 271,500 | 3,650 |
| 2010-04-20 | 7,210 | 7,240 | 7,170 | 7,190 | 264,250 | 3,595 |
| 2010-04-19 | 7,320 | 7,380 | 7,160 | 7,160 | 263,750 | 3,580 |
| 2010-04-16 | 7,300 | 7,310 | 7,250 | 7,260 | 277,850 | 3,630 |
| 2010-04-15 | 7,170 | 7,310 | 7,170 | 7,250 | 517,750 | 3,625 |
| 2010-04-14 | 7,080 | 7,180 | 7,070 | 7,150 | 475,100 | 3,575 |
| 2010-04-13 | 7,010 | 7,030 | 6,970 | 7,010 | 294,150 | 3,505 |
| 2010-04-12 | 7,030 | 7,060 | 7,020 | 7,050 | 233,950 | 3,525 |
| 2010-04-09 | 7,020 | 7,040 | 6,990 | 7,040 | 266,400 | 3,520 |
| 2010-04-08 | 6,990 | 7,040 | 6,970 | 7,040 | 355,000 | 3,520 |
| 2010-04-07 | 6,850 | 6,960 | 6,850 | 6,940 | 361,400 | 3,470 |
| 2010-04-06 | 6,750 | 6,850 | 6,720 | 6,830 | 544,100 | 3,415 |
| 2010-04-05 | 7,010 | 7,020 | 6,670 | 6,810 | 904,050 | 3,405 |
| 2010-04-02 | 7,120 | 7,120 | 7,010 | 7,030 | 240,500 | 3,515 |
| 2010-04-01 | 7,110 | 7,140 | 7,070 | 7,100 | 358,850 | 3,550 |
| 2010-03-31 | 6,980 | 7,110 | 6,970 | 7,100 | 705,350 | 3,550 |
| 2010-03-30 | 7,120 | 7,180 | 6,970 | 7,010 | 1,111,750 | 3,505 |
| 2010-03-29 | 7,120 | 7,120 | 7,030 | 7,100 | 196,300 | 3,550 |
| 2010-03-26 | 7,030 | 7,120 | 6,960 | 7,120 | 269,400 | 3,560 |
| 2010-03-25 | 7,250 | 7,250 | 7,010 | 7,040 | 400,800 | 3,520 |
| 2010-03-24 | 7,330 | 7,340 | 7,260 | 7,270 | 78,250 | 3,635 |
| 2010-03-23 | 7,270 | 7,330 | 7,260 | 7,320 | 132,050 | 3,660 |
| 2010-03-19 | 7,270 | 7,320 | 7,210 | 7,280 | 194,500 | 3,640 |
| 2010-03-18 | 7,310 | 7,330 | 7,230 | 7,270 | 174,200 | 3,635 |
| 2010-03-17 | 7,130 | 7,390 | 7,120 | 7,370 | 418,450 | 3,685 |
| 2010-03-16 | 7,090 | 7,150 | 7,090 | 7,110 | 135,550 | 3,555 |
| 2010-03-15 | 7,120 | 7,150 | 7,040 | 7,110 | 115,950 | 3,555 |
| 2010-03-12 | 7,110 | 7,140 | 7,060 | 7,130 | 235,600 | 3,565 |
| 2010-03-11 | 7,070 | 7,100 | 7,010 | 7,070 | 203,350 | 3,535 |
| 2010-03-10 | 7,180 | 7,190 | 7,080 | 7,110 | 135,000 | 3,555 |
| 2010-03-09 | 7,260 | 7,320 | 7,200 | 7,210 | 107,300 | 3,605 |
| 2010-03-08 | 7,110 | 7,310 | 7,100 | 7,300 | 220,550 | 3,650 |
| 2010-03-05 | 7,170 | 7,270 | 7,160 | 7,210 | 172,350 | 3,605 |
| 2010-03-04 | 7,300 | 7,340 | 7,180 | 7,220 | 204,600 | 3,610 |
| 2010-03-03 | 7,150 | 7,290 | 7,110 | 7,290 | 263,400 | 3,645 |
| 2010-03-02 | 7,000 | 7,150 | 6,990 | 7,150 | 155,950 | 3,575 |
| 2010-03-01 | 7,150 | 7,170 | 7,080 | 7,100 | 192,200 | 3,550 |
| 2010-02-26 | 6,980 | 7,120 | 6,970 | 7,120 | 314,300 | 3,560 |
| 2010-02-25 | 6,950 | 7,000 | 6,910 | 6,990 | 218,550 | 3,495 |
| 2010-02-24 | 6,920 | 6,950 | 6,830 | 6,910 | 186,850 | 3,455 |
| 2010-02-23 | 6,870 | 6,960 | 6,830 | 6,890 | 147,050 | 3,445 |
| 2010-02-22 | 6,930 | 6,980 | 6,870 | 6,970 | 170,000 | 3,485 |
| 2010-02-19 | 6,910 | 6,960 | 6,870 | 6,910 | 253,450 | 3,455 |
| 2010-02-18 | 6,850 | 6,900 | 6,840 | 6,890 | 166,250 | 3,445 |
| 2010-02-17 | 6,900 | 6,940 | 6,830 | 6,850 | 154,200 | 3,425 |
| 2010-02-16 | 7,000 | 7,010 | 6,900 | 6,900 | 172,350 | 3,450 |
| 2010-02-15 | 6,890 | 7,000 | 6,850 | 7,000 | 325,350 | 3,500 |
| 2010-02-12 | 6,810 | 6,850 | 6,770 | 6,820 | 186,900 | 3,410 |
| 2010-02-10 | 6,780 | 6,820 | 6,720 | 6,800 | 191,550 | 3,400 |
| 2010-02-09 | 6,870 | 6,870 | 6,770 | 6,770 | 188,850 | 3,385 |
| 2010-02-08 | 6,850 | 6,920 | 6,820 | 6,860 | 228,150 | 3,430 |
| 2010-02-05 | 6,920 | 6,930 | 6,790 | 6,850 | 175,750 | 3,425 |
| 2010-02-04 | 6,830 | 6,930 | 6,820 | 6,890 | 228,600 | 3,445 |
| 2010-02-03 | 6,870 | 6,870 | 6,740 | 6,790 | 216,250 | 3,395 |
| 2010-02-02 | 6,930 | 6,950 | 6,780 | 6,800 | 288,500 | 3,400 |
| 2010-02-01 | 6,850 | 6,950 | 6,800 | 6,910 | 266,900 | 3,455 |
| 2010-01-29 | 6,700 | 6,900 | 6,700 | 6,840 | 406,950 | 3,420 |
| 2010-01-28 | 6,700 | 6,710 | 6,620 | 6,670 | 259,550 | 3,335 |
| 2010-01-27 | 6,710 | 6,830 | 6,660 | 6,710 | 297,650 | 3,355 |
| 2010-01-26 | 6,780 | 6,820 | 6,730 | 6,740 | 255,750 | 3,370 |
| 2010-01-25 | 6,850 | 6,940 | 6,820 | 6,880 | 288,750 | 3,440 |
| 2010-01-22 | 6,930 | 6,940 | 6,780 | 6,820 | 367,550 | 3,410 |
| 2010-01-21 | 6,850 | 6,880 | 6,810 | 6,860 | 283,900 | 3,430 |
| 2010-01-20 | 6,990 | 7,020 | 6,940 | 6,950 | 150,150 | 3,475 |
| 2010-01-19 | 7,060 | 7,070 | 6,900 | 6,960 | 204,700 | 3,480 |
| 2010-01-18 | 6,980 | 7,090 | 6,970 | 7,040 | 422,650 | 3,520 |
| 2010-01-15 | 6,850 | 6,940 | 6,780 | 6,940 | 410,950 | 3,470 |
| 2010-01-14 | 6,840 | 6,840 | 6,740 | 6,800 | 366,250 | 3,400 |
| 2010-01-13 | 6,760 | 6,850 | 6,700 | 6,770 | 542,400 | 3,385 |
| 2010-01-12 | 6,650 | 6,690 | 6,620 | 6,660 | 294,700 | 3,330 |
| 2010-01-08 | 6,700 | 6,710 | 6,610 | 6,640 | 548,650 | 3,320 |
| 2010-01-07 | 6,710 | 6,770 | 6,670 | 6,730 | 445,000 | 3,365 |
| 2010-01-06 | 6,750 | 6,810 | 6,740 | 6,810 | 243,400 | 3,405 |
| 2010-01-05 | 6,890 | 6,890 | 6,770 | 6,780 | 284,800 | 3,390 |
| 2010-01-04 | 6,930 | 6,930 | 6,830 | 6,860 | 134,350 | 3,430 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
