9873 日本KFC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 | 1,892 | 1,899 | 1,892 | 1,899 | 6,000 | 1,899 |
| 2010-12-29 | 1,880 | 1,890 | 1,880 | 1,890 | 7,000 | 1,890 |
| 2010-12-28 | 1,878 | 1,878 | 1,861 | 1,878 | 8,000 | 1,878 |
| 2010-12-27 | 1,842 | 1,889 | 1,842 | 1,878 | 12,000 | 1,878 |
| 2010-12-24 | 1,831 | 1,839 | 1,831 | 1,832 | 10,000 | 1,832 |
| 2010-12-22 | 1,830 | 1,831 | 1,830 | 1,831 | 6,000 | 1,831 |
| 2010-12-21 | 1,830 | 1,834 | 1,830 | 1,830 | 8,000 | 1,830 |
| 2010-12-20 | 1,822 | 1,830 | 1,822 | 1,830 | 10,000 | 1,830 |
| 2010-12-17 | 1,825 | 1,830 | 1,825 | 1,830 | 8,000 | 1,830 |
| 2010-12-16 | 1,825 | 1,829 | 1,825 | 1,825 | 4,000 | 1,825 |
| 2010-12-15 | 1,824 | 1,829 | 1,824 | 1,824 | 4,000 | 1,824 |
| 2010-12-14 | 1,831 | 1,831 | 1,821 | 1,823 | 8,000 | 1,823 |
| 2010-12-13 | 1,831 | 1,835 | 1,830 | 1,830 | 5,000 | 1,830 |
| 2010-12-10 | 1,830 | 1,835 | 1,830 | 1,830 | 8,000 | 1,830 |
| 2010-12-09 | 1,821 | 1,829 | 1,821 | 1,829 | 5,000 | 1,829 |
| 2010-12-08 | 1,820 | 1,821 | 1,820 | 1,821 | 6,000 | 1,821 |
| 2010-12-07 | 1,830 | 1,830 | 1,820 | 1,821 | 5,000 | 1,821 |
| 2010-12-06 | 1,820 | 1,830 | 1,816 | 1,830 | 6,000 | 1,830 |
| 2010-12-03 | 1,820 | 1,829 | 1,820 | 1,829 | 4,000 | 1,829 |
| 2010-12-02 | 1,829 | 1,829 | 1,820 | 1,820 | 3,000 | 1,820 |
| 2010-12-01 | 1,827 | 1,827 | 1,818 | 1,818 | 3,000 | 1,818 |
| 2010-11-30 | 1,830 | 1,830 | 1,815 | 1,816 | 7,000 | 1,816 |
| 2010-11-29 | 1,823 | 1,823 | 1,823 | 1,823 | 1,000 | 1,823 |
| 2010-11-26 | 1,810 | 1,825 | 1,810 | 1,825 | 3,000 | 1,825 |
| 2010-11-25 | 1,802 | 1,825 | 1,802 | 1,825 | 3,000 | 1,825 |
| 2010-11-24 | 1,815 | 1,823 | 1,815 | 1,823 | 2,000 | 1,823 |
| 2010-11-22 | 1,820 | 1,820 | 1,815 | 1,815 | 6,000 | 1,815 |
| 2010-11-19 | 1,817 | 1,819 | 1,817 | 1,819 | 3,000 | 1,819 |
| 2010-11-18 | 1,817 | 1,817 | 1,802 | 1,817 | 5,000 | 1,817 |
| 2010-11-17 | 1,810 | 1,810 | 1,801 | 1,809 | 3,000 | 1,809 |
| 2010-11-16 | 1,809 | 1,809 | 1,809 | 1,809 | 1,000 | 1,809 |
| 2010-11-15 | 1,796 | 1,800 | 1,795 | 1,800 | 5,000 | 1,800 |
| 2010-11-12 | 1,796 | 1,796 | 1,796 | 1,796 | 2,000 | 1,796 |
| 2010-11-11 | 1,798 | 1,810 | 1,795 | 1,795 | 6,000 | 1,795 |
| 2010-11-10 | 1,801 | 1,801 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2010-11-09 | 1,801 | 1,801 | 1,801 | 1,801 | 2,000 | 1,801 |
| 2010-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 2010-11-04 | 1,790 | 1,792 | 1,790 | 1,792 | 3,000 | 1,792 |
| 2010-11-02 | 1,785 | 1,800 | 1,785 | 1,790 | 7,000 | 1,790 |
| 2010-11-01 | 1,782 | 1,782 | 1,782 | 1,782 | 2,000 | 1,782 |
| 2010-10-29 | 1,795 | 1,795 | 1,772 | 1,772 | 3,000 | 1,772 |
| 2010-10-28 | 1,775 | 1,790 | 1,775 | 1,790 | 8,000 | 1,790 |
| 2010-10-27 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2010-10-25 | 1,778 | 1,778 | 1,777 | 1,777 | 5,000 | 1,777 |
| 2010-10-22 | 1,782 | 1,782 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2010-10-21 | 1,781 | 1,782 | 1,781 | 1,782 | 5,000 | 1,782 |
| 2010-10-20 | 1,783 | 1,783 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2010-10-19 | 1,790 | 1,790 | 1,782 | 1,782 | 3,000 | 1,782 |
| 2010-10-18 | 1,799 | 1,799 | 1,799 | 1,799 | 3,000 | 1,799 |
| 2010-10-15 | 1,781 | 1,788 | 1,781 | 1,782 | 9,000 | 1,782 |
| 2010-10-14 | 1,830 | 1,830 | 1,785 | 1,800 | 13,000 | 1,800 |
| 2010-10-13 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 | 1,800 |
| 2010-10-12 | 1,750 | 1,775 | 1,750 | 1,775 | 6,000 | 1,775 |
| 2010-10-08 | 1,741 | 1,752 | 1,741 | 1,750 | 4,000 | 1,750 |
| 2010-10-07 | 1,733 | 1,746 | 1,733 | 1,741 | 6,000 | 1,741 |
| 2010-10-06 | 1,714 | 1,731 | 1,714 | 1,731 | 10,000 | 1,731 |
| 2010-10-05 | 1,696 | 1,713 | 1,696 | 1,703 | 10,000 | 1,703 |
| 2010-10-04 | 1,741 | 1,745 | 1,690 | 1,695 | 27,000 | 1,695 |
| 2010-10-01 | 1,795 | 1,795 | 1,745 | 1,749 | 17,000 | 1,749 |
| 2010-09-30 | 1,835 | 1,835 | 1,795 | 1,795 | 15,000 | 1,795 |
| 2010-09-29 | 1,833 | 1,837 | 1,830 | 1,835 | 6,000 | 1,835 |
| 2010-09-28 | 1,850 | 1,850 | 1,803 | 1,835 | 22,000 | 1,835 |
| 2010-09-27 | 1,945 | 1,965 | 1,932 | 1,965 | 26,000 | 1,965 |
| 2010-09-24 | 1,927 | 1,948 | 1,920 | 1,947 | 18,000 | 1,947 |
| 2010-09-22 | 1,950 | 1,950 | 1,927 | 1,927 | 16,000 | 1,927 |
| 2010-09-21 | 1,976 | 1,976 | 1,950 | 1,950 | 12,000 | 1,950 |
| 2010-09-17 | 1,975 | 1,980 | 1,965 | 1,976 | 17,000 | 1,976 |
| 2010-09-16 | 1,947 | 1,968 | 1,947 | 1,968 | 17,000 | 1,968 |
| 2010-09-15 | 1,920 | 1,943 | 1,920 | 1,943 | 18,000 | 1,943 |
| 2010-09-14 | 1,919 | 1,920 | 1,912 | 1,920 | 7,000 | 1,920 |
| 2010-09-13 | 1,892 | 1,906 | 1,892 | 1,906 | 17,000 | 1,906 |
| 2010-09-10 | 1,897 | 1,900 | 1,892 | 1,892 | 7,000 | 1,892 |
| 2010-09-09 | 1,895 | 1,896 | 1,891 | 1,891 | 7,000 | 1,891 |
| 2010-09-08 | 1,894 | 1,894 | 1,887 | 1,887 | 2,000 | 1,887 |
| 2010-09-07 | 1,890 | 1,894 | 1,878 | 1,894 | 9,000 | 1,894 |
| 2010-09-06 | 1,873 | 1,889 | 1,873 | 1,880 | 8,000 | 1,880 |
| 2010-09-03 | 1,851 | 1,866 | 1,851 | 1,866 | 5,000 | 1,866 |
| 2010-09-02 | 1,851 | 1,851 | 1,851 | 1,851 | 3,000 | 1,851 |
| 2010-09-01 | 1,850 | 1,865 | 1,849 | 1,861 | 9,000 | 1,861 |
| 2010-08-31 | 1,848 | 1,851 | 1,843 | 1,849 | 14,000 | 1,849 |
| 2010-08-30 | 1,849 | 1,849 | 1,844 | 1,849 | 9,000 | 1,849 |
| 2010-08-27 | 1,835 | 1,843 | 1,835 | 1,843 | 4,000 | 1,843 |
| 2010-08-26 | 1,820 | 1,829 | 1,820 | 1,829 | 3,000 | 1,829 |
| 2010-08-25 | 1,815 | 1,820 | 1,810 | 1,820 | 5,000 | 1,820 |
| 2010-08-24 | 1,839 | 1,839 | 1,815 | 1,815 | 5,000 | 1,815 |
| 2010-08-23 | 1,820 | 1,830 | 1,815 | 1,830 | 9,000 | 1,830 |
| 2010-08-20 | 1,822 | 1,822 | 1,822 | 1,822 | 3,000 | 1,822 |
| 2010-08-19 | 1,812 | 1,820 | 1,812 | 1,812 | 5,000 | 1,812 |
| 2010-08-18 | 1,827 | 1,827 | 1,824 | 1,824 | 4,000 | 1,824 |
| 2010-08-17 | 1,807 | 1,807 | 1,807 | 1,807 | 2,000 | 1,807 |
| 2010-08-16 | 1,810 | 1,810 | 1,806 | 1,806 | 4,000 | 1,806 |
| 2010-08-13 | 1,815 | 1,815 | 1,815 | 1,815 | 2,000 | 1,815 |
| 2010-08-12 | 1,820 | 1,820 | 1,811 | 1,819 | 5,000 | 1,819 |
| 2010-08-11 | 1,807 | 1,820 | 1,807 | 1,820 | 6,000 | 1,820 |
| 2010-08-10 | 1,828 | 1,828 | 1,828 | 1,828 | 1,000 | 1,828 |
| 2010-08-09 | 1,808 | 1,825 | 1,808 | 1,825 | 4,000 | 1,825 |
| 2010-08-06 | 1,805 | 1,810 | 1,805 | 1,808 | 5,000 | 1,808 |
| 2010-08-05 | 1,808 | 1,809 | 1,808 | 1,809 | 3,000 | 1,809 |
| 2010-08-04 | 1,809 | 1,817 | 1,806 | 1,806 | 8,000 | 1,806 |
| 2010-08-03 | 1,810 | 1,820 | 1,810 | 1,812 | 7,000 | 1,812 |
| 2010-08-02 | 1,850 | 1,851 | 1,810 | 1,810 | 8,000 | 1,810 |
| 2010-07-30 | 1,849 | 1,850 | 1,849 | 1,850 | 7,000 | 1,850 |
| 2010-07-29 | 1,843 | 1,849 | 1,843 | 1,849 | 5,000 | 1,849 |
| 2010-07-28 | 1,838 | 1,840 | 1,838 | 1,840 | 5,000 | 1,840 |
| 2010-07-27 | 1,842 | 1,842 | 1,837 | 1,837 | 5,000 | 1,837 |
| 2010-07-26 | 1,846 | 1,846 | 1,842 | 1,842 | 4,000 | 1,842 |
| 2010-07-23 | 1,813 | 1,828 | 1,813 | 1,828 | 5,000 | 1,828 |
| 2010-07-22 | 1,838 | 1,838 | 1,813 | 1,813 | 4,000 | 1,813 |
| 2010-07-21 | 1,802 | 1,810 | 1,802 | 1,809 | 3,000 | 1,809 |
| 2010-07-20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2010-07-16 | 1,796 | 1,820 | 1,796 | 1,800 | 8,000 | 1,800 |
| 2010-07-15 | 1,796 | 1,796 | 1,796 | 1,796 | 3,000 | 1,796 |
| 2010-07-14 | 1,790 | 1,800 | 1,790 | 1,795 | 8,000 | 1,795 |
| 2010-07-13 | 1,781 | 1,790 | 1,781 | 1,790 | 3,000 | 1,790 |
| 2010-07-12 | 1,780 | 1,790 | 1,780 | 1,780 | 7,000 | 1,780 |
| 2010-07-09 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 2010-07-08 | 1,770 | 1,779 | 1,770 | 1,779 | 5,000 | 1,779 |
| 2010-07-07 | 1,766 | 1,770 | 1,765 | 1,770 | 4,000 | 1,770 |
| 2010-07-06 | 1,752 | 1,770 | 1,752 | 1,770 | 7,000 | 1,770 |
| 2010-07-05 | 1,755 | 1,755 | 1,753 | 1,755 | 4,000 | 1,755 |
| 2010-07-02 | 1,752 | 1,758 | 1,750 | 1,757 | 8,000 | 1,757 |
| 2010-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2010-06-30 | 1,758 | 1,758 | 1,745 | 1,745 | 10,000 | 1,745 |
| 2010-06-29 | 1,748 | 1,748 | 1,738 | 1,738 | 2,000 | 1,738 |
| 2010-06-25 | 1,748 | 1,748 | 1,735 | 1,735 | 2,000 | 1,735 |
| 2010-06-24 | 1,741 | 1,741 | 1,735 | 1,735 | 3,000 | 1,735 |
| 2010-06-23 | 1,737 | 1,743 | 1,735 | 1,743 | 6,000 | 1,743 |
| 2010-06-22 | 1,743 | 1,745 | 1,737 | 1,743 | 7,000 | 1,743 |
| 2010-06-21 | 1,737 | 1,737 | 1,737 | 1,737 | 2,000 | 1,737 |
| 2010-06-18 | 1,745 | 1,748 | 1,736 | 1,736 | 8,000 | 1,736 |
| 2010-06-17 | 1,735 | 1,743 | 1,735 | 1,743 | 3,000 | 1,743 |
| 2010-06-16 | 1,734 | 1,743 | 1,734 | 1,734 | 3,000 | 1,734 |
| 2010-06-15 | 1,732 | 1,732 | 1,732 | 1,732 | 1,000 | 1,732 |
| 2010-06-14 | 1,720 | 1,743 | 1,720 | 1,743 | 7,000 | 1,743 |
| 2010-06-11 | 1,721 | 1,721 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2010-06-10 | 1,728 | 1,729 | 1,724 | 1,725 | 6,000 | 1,725 |
| 2010-06-09 | 1,724 | 1,724 | 1,724 | 1,724 | 1,000 | 1,724 |
| 2010-06-08 | 1,732 | 1,732 | 1,724 | 1,724 | 2,000 | 1,724 |
| 2010-06-07 | 1,725 | 1,725 | 1,720 | 1,725 | 6,000 | 1,725 |
| 2010-06-04 | 1,725 | 1,725 | 1,720 | 1,725 | 3,000 | 1,725 |
| 2010-06-03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2010-06-02 | 1,720 | 1,720 | 1,715 | 1,720 | 4,000 | 1,720 |
| 2010-06-01 | 1,720 | 1,720 | 1,715 | 1,715 | 5,000 | 1,715 |
| 2010-05-31 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 2010-05-28 | 1,708 | 1,710 | 1,708 | 1,710 | 2,000 | 1,710 |
| 2010-05-27 | 1,700 | 1,700 | 1,697 | 1,697 | 4,000 | 1,697 |
| 2010-05-26 | 1,700 | 1,700 | 1,695 | 1,700 | 7,000 | 1,700 |
| 2010-05-25 | 1,700 | 1,700 | 1,695 | 1,700 | 5,000 | 1,700 |
| 2010-05-24 | 1,718 | 1,718 | 1,705 | 1,705 | 3,000 | 1,705 |
| 2010-05-21 | 1,695 | 1,708 | 1,691 | 1,693 | 14,000 | 1,693 |
| 2010-05-20 | 1,709 | 1,709 | 1,701 | 1,701 | 6,000 | 1,701 |
| 2010-05-19 | 1,715 | 1,715 | 1,701 | 1,709 | 11,000 | 1,709 |
| 2010-05-18 | 1,729 | 1,729 | 1,715 | 1,724 | 7,000 | 1,724 |
| 2010-05-17 | 1,722 | 1,730 | 1,704 | 1,704 | 9,000 | 1,704 |
| 2010-05-14 | 1,716 | 1,732 | 1,715 | 1,720 | 19,000 | 1,720 |
| 2010-05-13 | 1,724 | 1,724 | 1,716 | 1,716 | 3,000 | 1,716 |
| 2010-05-12 | 1,727 | 1,727 | 1,716 | 1,716 | 4,000 | 1,716 |
| 2010-05-11 | 1,717 | 1,727 | 1,717 | 1,727 | 7,000 | 1,727 |
| 2010-05-10 | 1,717 | 1,717 | 1,717 | 1,717 | 3,000 | 1,717 |
| 2010-05-07 | 1,729 | 1,729 | 1,712 | 1,720 | 9,000 | 1,720 |
| 2010-05-06 | 1,710 | 1,720 | 1,698 | 1,720 | 8,000 | 1,720 |
| 2010-04-30 | 1,705 | 1,719 | 1,705 | 1,719 | 25,000 | 1,719 |
| 2010-04-28 | 1,697 | 1,697 | 1,687 | 1,688 | 4,000 | 1,688 |
| 2010-04-27 | 1,700 | 1,700 | 1,689 | 1,697 | 5,000 | 1,697 |
| 2010-04-26 | 1,686 | 1,692 | 1,686 | 1,692 | 2,000 | 1,692 |
| 2010-04-23 | 1,687 | 1,690 | 1,687 | 1,690 | 2,000 | 1,690 |
| 2010-04-22 | 1,689 | 1,694 | 1,687 | 1,687 | 7,000 | 1,687 |
| 2010-04-21 | 1,697 | 1,697 | 1,688 | 1,689 | 3,000 | 1,689 |
| 2010-04-20 | 1,685 | 1,697 | 1,685 | 1,697 | 4,000 | 1,697 |
| 2010-04-19 | 1,686 | 1,686 | 1,685 | 1,685 | 4,000 | 1,685 |
| 2010-04-16 | 1,700 | 1,700 | 1,686 | 1,687 | 7,000 | 1,687 |
| 2010-04-15 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 | 1,699 |
| 2010-04-14 | 1,699 | 1,699 | 1,699 | 1,699 | 2,000 | 1,699 |
| 2010-04-13 | 1,684 | 1,698 | 1,684 | 1,698 | 6,000 | 1,698 |
| 2010-04-12 | 1,681 | 1,688 | 1,681 | 1,688 | 7,000 | 1,688 |
| 2010-04-09 | 1,684 | 1,684 | 1,684 | 1,684 | 1,000 | 1,684 |
| 2010-04-08 | 1,681 | 1,681 | 1,681 | 1,681 | 2,000 | 1,681 |
| 2010-04-06 | 1,684 | 1,684 | 1,684 | 1,684 | 2,000 | 1,684 |
| 2010-04-05 | 1,679 | 1,689 | 1,679 | 1,689 | 11,000 | 1,689 |
| 2010-04-02 | 1,699 | 1,699 | 1,681 | 1,681 | 5,000 | 1,681 |
| 2010-04-01 | 1,691 | 1,691 | 1,679 | 1,688 | 8,000 | 1,688 |
| 2010-03-31 | 1,695 | 1,698 | 1,690 | 1,691 | 6,000 | 1,691 |
| 2010-03-30 | 1,700 | 1,700 | 1,692 | 1,694 | 4,000 | 1,694 |
| 2010-03-29 | 1,690 | 1,709 | 1,672 | 1,709 | 13,000 | 1,709 |
| 2010-03-26 | 1,730 | 1,739 | 1,730 | 1,735 | 16,000 | 1,735 |
| 2010-03-25 | 1,720 | 1,724 | 1,720 | 1,724 | 7,000 | 1,724 |
| 2010-03-24 | 1,724 | 1,724 | 1,720 | 1,720 | 9,000 | 1,720 |
| 2010-03-23 | 1,720 | 1,724 | 1,720 | 1,724 | 6,000 | 1,724 |
| 2010-03-19 | 1,719 | 1,720 | 1,715 | 1,720 | 8,000 | 1,720 |
| 2010-03-18 | 1,713 | 1,719 | 1,713 | 1,719 | 7,000 | 1,719 |
| 2010-03-17 | 1,707 | 1,710 | 1,707 | 1,710 | 2,000 | 1,710 |
| 2010-03-16 | 1,710 | 1,718 | 1,706 | 1,706 | 5,000 | 1,706 |
| 2010-03-15 | 1,711 | 1,716 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2010-03-12 | 1,715 | 1,715 | 1,715 | 1,715 | 5,000 | 1,715 |
| 2010-03-11 | 1,705 | 1,710 | 1,705 | 1,710 | 4,000 | 1,710 |
| 2010-03-10 | 1,700 | 1,709 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2010-03-09 | 1,707 | 1,707 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2010-03-08 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2010-03-05 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,710 |
| 2010-03-04 | 1,682 | 1,700 | 1,682 | 1,700 | 3,000 | 1,700 |
| 2010-03-03 | 1,682 | 1,682 | 1,682 | 1,682 | 1,000 | 1,682 |
| 2010-03-02 | 1,699 | 1,700 | 1,690 | 1,690 | 5,000 | 1,690 |
| 2010-03-01 | 1,688 | 1,694 | 1,683 | 1,694 | 5,000 | 1,694 |
| 2010-02-26 | 1,678 | 1,678 | 1,677 | 1,677 | 3,000 | 1,677 |
| 2010-02-25 | 1,687 | 1,687 | 1,675 | 1,677 | 7,000 | 1,677 |
| 2010-02-24 | 1,673 | 1,685 | 1,673 | 1,685 | 3,000 | 1,685 |
| 2010-02-23 | 1,684 | 1,686 | 1,684 | 1,686 | 3,000 | 1,686 |
| 2010-02-22 | 1,686 | 1,686 | 1,684 | 1,684 | 3,000 | 1,684 |
| 2010-02-19 | 1,667 | 1,685 | 1,667 | 1,685 | 2,000 | 1,685 |
| 2010-02-18 | 1,689 | 1,689 | 1,670 | 1,670 | 9,000 | 1,670 |
| 2010-02-17 | 1,673 | 1,673 | 1,673 | 1,673 | 1,000 | 1,673 |
| 2010-02-16 | 1,678 | 1,689 | 1,673 | 1,673 | 5,000 | 1,673 |
| 2010-02-15 | 1,686 | 1,686 | 1,677 | 1,677 | 3,000 | 1,677 |
| 2010-02-12 | 1,693 | 1,695 | 1,693 | 1,693 | 3,000 | 1,693 |
| 2010-02-10 | 1,685 | 1,690 | 1,685 | 1,690 | 3,000 | 1,690 |
| 2010-02-09 | 1,683 | 1,691 | 1,683 | 1,691 | 2,000 | 1,691 |
| 2010-02-05 | 1,690 | 1,690 | 1,680 | 1,690 | 6,000 | 1,690 |
| 2010-02-04 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 2010-02-03 | 1,675 | 1,690 | 1,675 | 1,690 | 3,000 | 1,690 |
| 2010-02-02 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2010-02-01 | 1,686 | 1,687 | 1,686 | 1,687 | 4,000 | 1,687 |
| 2010-01-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2010-01-28 | 1,678 | 1,678 | 1,678 | 1,678 | 2,000 | 1,678 |
| 2010-01-27 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 | 1,671 |
| 2010-01-26 | 1,678 | 1,680 | 1,678 | 1,680 | 2,000 | 1,680 |
| 2010-01-25 | 1,653 | 1,653 | 1,653 | 1,653 | 1,000 | 1,653 |
| 2010-01-22 | 1,679 | 1,679 | 1,651 | 1,651 | 14,000 | 1,651 |
| 2010-01-21 | 1,671 | 1,671 | 1,670 | 1,670 | 6,000 | 1,670 |
| 2010-01-20 | 1,679 | 1,679 | 1,676 | 1,676 | 5,000 | 1,676 |
| 2010-01-19 | 1,680 | 1,680 | 1,679 | 1,679 | 6,000 | 1,679 |
| 2010-01-18 | 1,689 | 1,689 | 1,680 | 1,689 | 5,000 | 1,689 |
| 2010-01-15 | 1,680 | 1,694 | 1,676 | 1,676 | 10,000 | 1,676 |
| 2010-01-14 | 1,680 | 1,685 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2010-01-13 | 1,680 | 1,680 | 1,675 | 1,675 | 8,000 | 1,675 |
| 2010-01-12 | 1,679 | 1,680 | 1,679 | 1,680 | 4,000 | 1,680 |
| 2010-01-08 | 1,677 | 1,679 | 1,677 | 1,679 | 3,000 | 1,679 |
| 2010-01-07 | 1,650 | 1,669 | 1,650 | 1,669 | 11,000 | 1,669 |
| 2010-01-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2010-01-05 | 1,659 | 1,659 | 1,657 | 1,658 | 4,000 | 1,658 |
| 2010-01-04 | 1,633 | 1,633 | 1,633 | 1,633 | 1,000 | 1,633 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
