9861 (株)吉野家ホールディングス 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 | 101,700 | 101,900 | 101,400 | 101,600 | 638 | 1,016 |
| 2010-12-29 | 101,300 | 101,700 | 101,200 | 101,700 | 483 | 1,017 |
| 2010-12-28 | 101,300 | 101,600 | 101,200 | 101,200 | 457 | 1,012 |
| 2010-12-27 | 101,100 | 101,400 | 101,000 | 101,100 | 605 | 1,011 |
| 2010-12-24 | 101,000 | 101,500 | 101,000 | 101,300 | 696 | 1,013 |
| 2010-12-22 | 101,500 | 101,800 | 100,800 | 101,100 | 867 | 1,011 |
| 2010-12-21 | 101,300 | 101,800 | 101,300 | 101,700 | 502 | 1,017 |
| 2010-12-20 | 102,200 | 102,200 | 101,500 | 101,500 | 732 | 1,015 |
| 2010-12-17 | 102,800 | 103,000 | 102,400 | 102,700 | 867 | 1,027 |
| 2010-12-16 | 102,100 | 103,000 | 102,000 | 102,800 | 1,415 | 1,028 |
| 2010-12-15 | 101,500 | 102,000 | 101,100 | 102,000 | 2,044 | 1,020 |
| 2010-12-14 | 101,000 | 101,200 | 100,600 | 101,000 | 1,246 | 1,010 |
| 2010-12-13 | 100,400 | 101,000 | 100,300 | 101,000 | 803 | 1,010 |
| 2010-12-10 | 100,000 | 100,700 | 100,000 | 100,500 | 2,005 | 1,005 |
| 2010-12-09 | 100,700 | 100,900 | 100,100 | 100,300 | 964 | 1,003 |
| 2010-12-08 | 101,000 | 101,000 | 100,300 | 100,800 | 1,017 | 1,008 |
| 2010-12-07 | 100,900 | 101,000 | 100,500 | 101,000 | 1,455 | 1,010 |
| 2010-12-06 | 100,300 | 101,100 | 100,200 | 100,700 | 1,160 | 1,007 |
| 2010-12-03 | 100,000 | 100,300 | 99,800 | 100,200 | 1,321 | 1,002 |
| 2010-12-02 | 99,700 | 99,800 | 99,400 | 99,600 | 1,164 | 996 |
| 2010-12-01 | 99,000 | 99,300 | 98,900 | 99,300 | 948 | 993 |
| 2010-11-30 | 99,300 | 99,600 | 98,800 | 98,900 | 1,395 | 989 |
| 2010-11-29 | 99,300 | 99,300 | 98,600 | 99,100 | 879 | 991 |
| 2010-11-26 | 98,500 | 99,200 | 98,500 | 99,100 | 1,237 | 991 |
| 2010-11-25 | 99,500 | 99,500 | 98,400 | 98,500 | 2,202 | 985 |
| 2010-11-24 | 99,300 | 99,600 | 98,300 | 98,300 | 4,008 | 983 |
| 2010-11-22 | 100,400 | 100,400 | 99,800 | 99,800 | 830 | 998 |
| 2010-11-19 | 100,400 | 100,500 | 99,600 | 99,900 | 857 | 999 |
| 2010-11-18 | 98,700 | 100,300 | 98,700 | 100,300 | 1,334 | 1,003 |
| 2010-11-17 | 99,000 | 99,200 | 98,700 | 98,900 | 1,352 | 989 |
| 2010-11-16 | 99,500 | 99,800 | 99,200 | 99,300 | 1,658 | 993 |
| 2010-11-15 | 100,100 | 100,400 | 99,400 | 99,600 | 2,096 | 996 |
| 2010-11-12 | 100,800 | 101,200 | 100,000 | 100,100 | 1,939 | 1,001 |
| 2010-11-11 | 100,900 | 101,900 | 100,600 | 101,600 | 1,747 | 1,016 |
| 2010-11-10 | 100,900 | 102,600 | 100,600 | 102,600 | 2,467 | 1,026 |
| 2010-11-09 | 101,300 | 101,800 | 100,600 | 101,100 | 1,365 | 1,011 |
| 2010-11-08 | 101,400 | 102,200 | 99,900 | 101,700 | 2,025 | 1,017 |
| 2010-11-05 | 100,600 | 101,600 | 99,900 | 100,200 | 1,572 | 1,002 |
| 2010-11-04 | 98,700 | 100,000 | 98,500 | 99,300 | 1,810 | 993 |
| 2010-11-02 | 97,700 | 98,100 | 97,200 | 97,600 | 1,558 | 976 |
| 2010-11-01 | 98,600 | 99,400 | 97,300 | 97,500 | 3,129 | 975 |
| 2010-10-29 | 100,500 | 100,600 | 98,400 | 98,500 | 4,879 | 985 |
| 2010-10-28 | 102,700 | 102,700 | 101,100 | 101,200 | 2,010 | 1,012 |
| 2010-10-27 | 102,200 | 103,000 | 101,600 | 102,800 | 1,535 | 1,028 |
| 2010-10-26 | 101,600 | 102,900 | 101,600 | 102,300 | 911 | 1,023 |
| 2010-10-25 | 102,700 | 103,700 | 101,600 | 101,900 | 1,500 | 1,019 |
| 2010-10-22 | 103,400 | 104,300 | 102,400 | 103,800 | 1,456 | 1,038 |
| 2010-10-21 | 100,900 | 103,500 | 100,200 | 103,400 | 2,855 | 1,034 |
| 2010-10-20 | 101,400 | 101,400 | 99,800 | 100,800 | 2,929 | 1,008 |
| 2010-10-19 | 101,700 | 103,000 | 101,300 | 101,400 | 1,871 | 1,014 |
| 2010-10-18 | 104,200 | 104,500 | 101,600 | 101,700 | 3,162 | 1,017 |
| 2010-10-15 | 105,500 | 106,100 | 104,000 | 104,800 | 2,425 | 1,048 |
| 2010-10-14 | 103,800 | 105,500 | 103,000 | 105,200 | 3,617 | 1,052 |
| 2010-10-13 | 102,800 | 103,800 | 102,600 | 103,700 | 1,982 | 1,037 |
| 2010-10-12 | 103,300 | 103,800 | 102,400 | 103,500 | 2,077 | 1,035 |
| 2010-10-08 | 102,500 | 103,100 | 102,000 | 102,800 | 1,585 | 1,028 |
| 2010-10-07 | 101,300 | 103,000 | 101,300 | 102,600 | 1,814 | 1,026 |
| 2010-10-06 | 100,300 | 101,900 | 100,100 | 101,000 | 1,849 | 1,010 |
| 2010-10-05 | 101,500 | 101,600 | 99,200 | 99,900 | 3,074 | 999 |
| 2010-10-04 | 103,800 | 104,300 | 102,100 | 102,200 | 2,263 | 1,022 |
| 2010-10-01 | 103,000 | 103,900 | 102,100 | 102,700 | 1,139 | 1,027 |
| 2010-09-30 | 104,000 | 104,300 | 103,200 | 103,400 | 1,583 | 1,034 |
| 2010-09-29 | 104,000 | 104,500 | 103,700 | 104,000 | 1,352 | 1,040 |
| 2010-09-28 | 103,000 | 104,000 | 102,700 | 104,000 | 1,820 | 1,040 |
| 2010-09-27 | 102,000 | 103,300 | 101,600 | 103,300 | 2,203 | 1,033 |
| 2010-09-24 | 100,200 | 102,900 | 99,900 | 101,900 | 2,796 | 1,019 |
| 2010-09-22 | 100,600 | 101,100 | 100,300 | 100,500 | 848 | 1,005 |
| 2010-09-21 | 100,900 | 101,200 | 100,400 | 100,500 | 1,423 | 1,005 |
| 2010-09-17 | 100,800 | 101,300 | 100,100 | 101,100 | 1,550 | 1,011 |
| 2010-09-16 | 100,300 | 100,500 | 99,800 | 100,300 | 703 | 1,003 |
| 2010-09-15 | 100,100 | 100,800 | 99,800 | 100,300 | 881 | 1,003 |
| 2010-09-14 | 100,600 | 101,000 | 100,000 | 100,600 | 1,200 | 1,006 |
| 2010-09-13 | 101,800 | 101,800 | 100,900 | 101,000 | 1,010 | 1,010 |
| 2010-09-10 | 101,000 | 102,000 | 100,700 | 101,900 | 2,438 | 1,019 |
| 2010-09-09 | 100,500 | 101,500 | 100,300 | 101,300 | 1,467 | 1,013 |
| 2010-09-08 | 100,100 | 100,400 | 99,500 | 100,400 | 1,007 | 1,004 |
| 2010-09-07 | 100,000 | 101,000 | 99,600 | 100,700 | 1,844 | 1,007 |
| 2010-09-06 | 99,000 | 99,900 | 98,900 | 99,800 | 1,042 | 998 |
| 2010-09-03 | 98,500 | 99,000 | 98,100 | 98,800 | 868 | 988 |
| 2010-09-02 | 98,900 | 99,000 | 97,400 | 98,200 | 1,809 | 982 |
| 2010-09-01 | 98,300 | 99,000 | 97,600 | 98,600 | 1,601 | 986 |
| 2010-08-31 | 98,600 | 99,600 | 98,600 | 98,600 | 1,167 | 986 |
| 2010-08-30 | 99,500 | 100,600 | 98,600 | 100,300 | 2,319 | 1,003 |
| 2010-08-27 | 97,100 | 99,700 | 96,600 | 99,400 | 3,924 | 994 |
| 2010-08-26 | 99,800 | 99,900 | 99,000 | 99,400 | 3,766 | 994 |
| 2010-08-25 | 99,300 | 99,600 | 99,000 | 99,400 | 1,646 | 994 |
| 2010-08-24 | 100,100 | 100,200 | 99,400 | 99,500 | 1,746 | 995 |
| 2010-08-23 | 100,400 | 100,600 | 100,100 | 100,400 | 1,316 | 1,004 |
| 2010-08-20 | 100,900 | 101,000 | 100,300 | 100,400 | 929 | 1,004 |
| 2010-08-19 | 101,900 | 102,100 | 100,800 | 101,100 | 1,314 | 1,011 |
| 2010-08-18 | 102,600 | 102,600 | 101,000 | 102,100 | 1,484 | 1,021 |
| 2010-08-17 | 102,200 | 102,600 | 101,800 | 102,500 | 1,176 | 1,025 |
| 2010-08-16 | 101,500 | 102,400 | 101,300 | 102,200 | 1,730 | 1,022 |
| 2010-08-13 | 100,900 | 101,400 | 100,400 | 101,400 | 1,326 | 1,014 |
| 2010-08-12 | 99,500 | 100,900 | 99,500 | 100,800 | 1,871 | 1,008 |
| 2010-08-11 | 99,500 | 100,300 | 99,300 | 100,200 | 1,300 | 1,002 |
| 2010-08-10 | 100,000 | 100,300 | 99,500 | 99,900 | 963 | 999 |
| 2010-08-09 | 99,800 | 100,300 | 99,500 | 100,300 | 1,435 | 1,003 |
| 2010-08-06 | 99,500 | 99,800 | 99,100 | 99,700 | 823 | 997 |
| 2010-08-05 | 99,000 | 99,500 | 98,800 | 99,500 | 1,005 | 995 |
| 2010-08-04 | 98,300 | 98,500 | 97,900 | 98,200 | 850 | 982 |
| 2010-08-03 | 98,700 | 99,000 | 98,300 | 98,500 | 626 | 985 |
| 2010-08-02 | 98,700 | 99,500 | 98,400 | 98,600 | 1,149 | 986 |
| 2010-07-30 | 99,500 | 99,800 | 98,900 | 99,100 | 863 | 991 |
| 2010-07-29 | 100,100 | 100,200 | 99,600 | 99,600 | 908 | 996 |
| 2010-07-28 | 100,000 | 100,200 | 99,800 | 100,200 | 1,160 | 1,002 |
| 2010-07-27 | 99,700 | 100,000 | 99,300 | 99,800 | 1,192 | 998 |
| 2010-07-26 | 99,600 | 99,700 | 99,200 | 99,300 | 596 | 993 |
| 2010-07-23 | 98,100 | 99,600 | 98,100 | 99,500 | 1,582 | 995 |
| 2010-07-22 | 98,700 | 98,900 | 98,300 | 98,500 | 694 | 985 |
| 2010-07-21 | 99,000 | 99,000 | 98,200 | 98,600 | 872 | 986 |
| 2010-07-20 | 98,700 | 98,900 | 98,200 | 98,900 | 986 | 989 |
| 2010-07-16 | 98,000 | 98,600 | 98,000 | 98,600 | 793 | 986 |
| 2010-07-15 | 99,200 | 99,200 | 98,000 | 98,000 | 775 | 980 |
| 2010-07-14 | 98,700 | 99,000 | 98,300 | 99,000 | 858 | 990 |
| 2010-07-13 | 98,400 | 98,800 | 98,200 | 98,200 | 649 | 982 |
| 2010-07-12 | 98,600 | 98,900 | 98,400 | 98,400 | 648 | 984 |
| 2010-07-09 | 98,000 | 99,000 | 98,000 | 99,000 | 1,624 | 990 |
| 2010-07-08 | 98,500 | 99,000 | 98,400 | 98,700 | 1,797 | 987 |
| 2010-07-07 | 98,900 | 98,900 | 98,100 | 98,800 | 704 | 988 |
| 2010-07-06 | 98,500 | 98,600 | 98,000 | 98,600 | 641 | 986 |
| 2010-07-05 | 98,700 | 98,700 | 98,300 | 98,700 | 831 | 987 |
| 2010-07-02 | 97,000 | 98,600 | 96,600 | 98,300 | 1,052 | 983 |
| 2010-07-01 | 97,500 | 97,800 | 97,100 | 97,400 | 703 | 974 |
| 2010-06-30 | 98,500 | 98,600 | 97,800 | 98,300 | 1,051 | 983 |
| 2010-06-29 | 98,500 | 98,700 | 98,400 | 98,600 | 733 | 986 |
| 2010-06-28 | 99,000 | 99,000 | 98,100 | 98,400 | 621 | 984 |
| 2010-06-25 | 97,100 | 99,000 | 97,000 | 99,000 | 1,381 | 990 |
| 2010-06-24 | 97,500 | 98,400 | 97,500 | 98,000 | 479 | 980 |
| 2010-06-23 | 97,500 | 98,400 | 97,500 | 97,900 | 837 | 979 |
| 2010-06-22 | 98,600 | 99,000 | 98,300 | 99,000 | 924 | 990 |
| 2010-06-21 | 99,200 | 99,400 | 98,700 | 98,800 | 963 | 988 |
| 2010-06-18 | 99,000 | 99,100 | 98,500 | 99,000 | 829 | 990 |
| 2010-06-17 | 99,400 | 99,400 | 98,500 | 98,900 | 937 | 989 |
| 2010-06-16 | 98,800 | 99,500 | 98,600 | 99,500 | 1,496 | 995 |
| 2010-06-15 | 97,700 | 99,000 | 97,700 | 98,800 | 1,041 | 988 |
| 2010-06-14 | 97,400 | 98,600 | 97,200 | 98,600 | 1,961 | 986 |
| 2010-06-11 | 96,500 | 97,500 | 96,000 | 97,400 | 2,102 | 974 |
| 2010-06-10 | 95,700 | 96,000 | 95,300 | 95,800 | 835 | 958 |
| 2010-06-09 | 95,400 | 96,100 | 95,100 | 96,000 | 1,851 | 960 |
| 2010-06-08 | 95,000 | 96,000 | 94,800 | 95,900 | 1,147 | 959 |
| 2010-06-07 | 95,800 | 96,000 | 94,700 | 94,700 | 1,415 | 947 |
| 2010-06-04 | 96,400 | 96,900 | 95,900 | 96,800 | 1,321 | 968 |
| 2010-06-03 | 94,700 | 96,100 | 94,600 | 95,900 | 1,705 | 959 |
| 2010-06-02 | 91,300 | 95,500 | 91,100 | 94,600 | 5,413 | 946 |
| 2010-06-01 | 91,000 | 91,100 | 90,600 | 90,600 | 912 | 906 |
| 2010-05-31 | 89,900 | 90,900 | 89,600 | 90,500 | 1,646 | 905 |
| 2010-05-28 | 89,300 | 90,600 | 89,100 | 89,900 | 1,731 | 899 |
| 2010-05-27 | 89,500 | 89,700 | 88,300 | 88,900 | 1,800 | 889 |
| 2010-05-26 | 90,200 | 90,900 | 89,300 | 89,500 | 2,369 | 895 |
| 2010-05-25 | 91,600 | 91,800 | 90,400 | 90,500 | 2,021 | 905 |
| 2010-05-24 | 92,200 | 93,300 | 91,700 | 91,900 | 2,012 | 919 |
| 2010-05-21 | 93,200 | 93,700 | 92,100 | 92,100 | 2,314 | 921 |
| 2010-05-20 | 93,500 | 95,200 | 93,500 | 94,100 | 2,085 | 941 |
| 2010-05-19 | 95,000 | 95,300 | 93,500 | 93,800 | 2,620 | 938 |
| 2010-05-18 | 95,600 | 95,900 | 95,200 | 95,300 | 1,591 | 953 |
| 2010-05-17 | 96,100 | 96,300 | 95,500 | 95,600 | 1,869 | 956 |
| 2010-05-14 | 96,600 | 97,000 | 96,300 | 96,400 | 1,236 | 964 |
| 2010-05-13 | 96,700 | 96,900 | 96,400 | 96,600 | 1,418 | 966 |
| 2010-05-12 | 97,200 | 97,500 | 96,500 | 96,700 | 1,852 | 967 |
| 2010-05-11 | 97,700 | 97,900 | 97,100 | 97,300 | 2,336 | 973 |
| 2010-05-10 | 96,500 | 97,900 | 96,400 | 97,700 | 1,721 | 977 |
| 2010-05-07 | 96,900 | 97,400 | 96,100 | 96,500 | 3,911 | 965 |
| 2010-05-06 | 98,000 | 98,000 | 96,800 | 97,400 | 2,723 | 974 |
| 2010-04-30 | 98,600 | 98,700 | 98,200 | 98,300 | 1,641 | 983 |
| 2010-04-28 | 98,500 | 98,500 | 98,000 | 98,400 | 2,314 | 984 |
| 2010-04-27 | 98,500 | 98,700 | 98,000 | 98,500 | 1,976 | 985 |
| 2010-04-26 | 97,900 | 98,600 | 97,700 | 98,600 | 2,749 | 986 |
| 2010-04-23 | 97,200 | 97,400 | 96,400 | 97,400 | 2,356 | 974 |
| 2010-04-22 | 96,700 | 97,400 | 96,100 | 97,200 | 2,569 | 972 |
| 2010-04-21 | 96,000 | 96,900 | 96,000 | 96,800 | 2,850 | 968 |
| 2010-04-20 | 97,300 | 97,400 | 95,600 | 95,700 | 5,510 | 957 |
| 2010-04-19 | 97,800 | 98,000 | 97,300 | 97,500 | 2,555 | 975 |
| 2010-04-16 | 97,500 | 98,500 | 97,300 | 98,200 | 3,483 | 982 |
| 2010-04-15 | 97,500 | 97,900 | 96,600 | 97,800 | 5,674 | 978 |
| 2010-04-14 | 97,500 | 98,000 | 97,200 | 97,500 | 2,932 | 975 |
| 2010-04-13 | 98,600 | 98,800 | 98,000 | 98,000 | 2,566 | 980 |
| 2010-04-12 | 98,900 | 98,900 | 98,600 | 98,600 | 1,494 | 986 |
| 2010-04-09 | 98,500 | 98,900 | 98,500 | 98,700 | 1,648 | 987 |
| 2010-04-08 | 96,800 | 98,900 | 96,700 | 98,400 | 4,642 | 984 |
| 2010-04-07 | 94,200 | 97,000 | 93,600 | 96,700 | 11,128 | 967 |
| 2010-04-06 | 100,500 | 100,600 | 100,100 | 100,200 | 1,289 | 1,002 |
| 2010-04-05 | 100,600 | 100,900 | 100,400 | 100,800 | 2,031 | 1,008 |
| 2010-04-02 | 99,800 | 100,500 | 99,600 | 100,400 | 2,055 | 1,004 |
| 2010-04-01 | 99,600 | 99,800 | 99,500 | 99,700 | 1,234 | 997 |
| 2010-03-31 | 99,000 | 99,800 | 98,800 | 99,600 | 1,784 | 996 |
| 2010-03-30 | 98,100 | 99,000 | 98,000 | 99,000 | 2,152 | 990 |
| 2010-03-29 | 98,300 | 98,400 | 98,000 | 98,200 | 1,110 | 982 |
| 2010-03-26 | 98,000 | 98,400 | 97,500 | 98,300 | 2,114 | 983 |
| 2010-03-25 | 98,700 | 98,700 | 98,000 | 98,000 | 1,780 | 980 |
| 2010-03-24 | 98,700 | 98,900 | 98,500 | 98,700 | 1,192 | 987 |
| 2010-03-23 | 98,800 | 99,000 | 98,400 | 98,700 | 2,118 | 987 |
| 2010-03-19 | 99,000 | 99,100 | 98,800 | 98,900 | 1,345 | 989 |
| 2010-03-18 | 99,000 | 99,200 | 98,900 | 99,100 | 1,060 | 991 |
| 2010-03-17 | 99,100 | 99,200 | 98,700 | 99,100 | 1,357 | 991 |
| 2010-03-16 | 99,300 | 99,400 | 99,000 | 99,000 | 748 | 990 |
| 2010-03-15 | 99,400 | 99,400 | 99,100 | 99,300 | 830 | 993 |
| 2010-03-12 | 99,100 | 99,300 | 99,000 | 99,300 | 1,471 | 993 |
| 2010-03-11 | 99,000 | 99,400 | 99,000 | 99,300 | 719 | 993 |
| 2010-03-10 | 99,300 | 99,500 | 99,100 | 99,100 | 810 | 991 |
| 2010-03-09 | 99,300 | 99,700 | 99,200 | 99,500 | 746 | 995 |
| 2010-03-08 | 99,500 | 99,700 | 99,100 | 99,400 | 1,587 | 994 |
| 2010-03-05 | 99,500 | 99,600 | 99,300 | 99,600 | 1,194 | 996 |
| 2010-03-04 | 99,200 | 99,300 | 99,000 | 99,200 | 1,055 | 992 |
| 2010-03-03 | 99,000 | 99,900 | 99,000 | 99,300 | 1,377 | 993 |
| 2010-03-02 | 99,000 | 99,500 | 98,800 | 99,500 | 1,656 | 995 |
| 2010-03-01 | 99,000 | 99,200 | 98,700 | 99,100 | 1,795 | 991 |
| 2010-02-26 | 99,200 | 99,200 | 98,800 | 99,000 | 1,597 | 990 |
| 2010-02-25 | 99,000 | 99,300 | 99,000 | 99,300 | 1,513 | 993 |
| 2010-02-24 | 98,700 | 99,500 | 98,500 | 98,900 | 4,574 | 989 |
| 2010-02-23 | 100,300 | 100,500 | 100,000 | 100,200 | 5,201 | 1,002 |
| 2010-02-22 | 100,200 | 100,600 | 100,200 | 100,500 | 2,449 | 1,005 |
| 2010-02-19 | 100,400 | 100,500 | 100,100 | 100,100 | 1,428 | 1,001 |
| 2010-02-18 | 100,300 | 100,500 | 100,000 | 100,400 | 1,155 | 1,004 |
| 2010-02-17 | 100,000 | 100,200 | 99,800 | 100,200 | 1,701 | 1,002 |
| 2010-02-16 | 99,800 | 100,000 | 99,700 | 100,000 | 826 | 1,000 |
| 2010-02-15 | 100,100 | 100,200 | 99,500 | 99,600 | 1,720 | 996 |
| 2010-02-12 | 99,800 | 100,000 | 99,600 | 100,000 | 1,644 | 1,000 |
| 2010-02-10 | 99,900 | 99,900 | 99,500 | 99,500 | 1,567 | 995 |
| 2010-02-09 | 100,000 | 100,300 | 99,200 | 99,500 | 3,397 | 995 |
| 2010-02-08 | 101,300 | 101,300 | 100,000 | 100,000 | 2,996 | 1,000 |
| 2010-02-05 | 101,700 | 101,700 | 100,500 | 100,600 | 2,823 | 1,006 |
| 2010-02-04 | 101,600 | 102,000 | 101,100 | 101,900 | 1,630 | 1,019 |
| 2010-02-03 | 101,300 | 101,500 | 101,000 | 101,200 | 1,045 | 1,012 |
| 2010-02-02 | 101,400 | 101,700 | 100,400 | 100,700 | 1,477 | 1,007 |
| 2010-02-01 | 100,200 | 101,300 | 100,000 | 101,300 | 1,928 | 1,013 |
| 2010-01-29 | 100,900 | 101,000 | 100,100 | 100,200 | 1,976 | 1,002 |
| 2010-01-28 | 101,400 | 101,400 | 100,400 | 100,900 | 1,069 | 1,009 |
| 2010-01-27 | 102,000 | 102,300 | 101,000 | 101,100 | 1,549 | 1,011 |
| 2010-01-26 | 103,000 | 103,000 | 102,100 | 102,100 | 1,095 | 1,021 |
| 2010-01-25 | 102,800 | 103,200 | 102,600 | 102,800 | 986 | 1,028 |
| 2010-01-22 | 103,100 | 103,500 | 102,600 | 103,300 | 1,621 | 1,033 |
| 2010-01-21 | 104,000 | 104,000 | 103,200 | 103,500 | 1,389 | 1,035 |
| 2010-01-20 | 103,800 | 104,000 | 103,600 | 103,900 | 600 | 1,039 |
| 2010-01-19 | 104,000 | 104,100 | 103,500 | 103,900 | 1,161 | 1,039 |
| 2010-01-18 | 103,800 | 104,400 | 103,600 | 104,000 | 1,693 | 1,040 |
| 2010-01-15 | 102,500 | 103,300 | 102,200 | 103,300 | 1,306 | 1,033 |
| 2010-01-14 | 102,400 | 102,400 | 101,800 | 102,400 | 1,105 | 1,024 |
| 2010-01-13 | 101,200 | 102,300 | 101,200 | 102,100 | 1,862 | 1,021 |
| 2010-01-12 | 101,000 | 101,200 | 100,800 | 101,200 | 1,622 | 1,012 |
| 2010-01-08 | 101,200 | 101,600 | 101,000 | 101,500 | 1,450 | 1,015 |
| 2010-01-07 | 101,000 | 101,300 | 100,800 | 101,200 | 1,514 | 1,012 |
| 2010-01-06 | 100,200 | 100,600 | 100,200 | 100,600 | 1,238 | 1,006 |
| 2010-01-05 | 100,900 | 100,900 | 100,200 | 100,200 | 961 | 1,002 |
| 2010-01-04 | 100,300 | 100,600 | 100,200 | 100,400 | 729 | 1,004 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
