9887 (株)松屋フーズホールディングス 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 | 1,368 | 1,372 | 1,362 | 1,363 | 6,800 | 1,363 |
| 2010-12-29 | 1,358 | 1,367 | 1,358 | 1,367 | 6,800 | 1,367 |
| 2010-12-28 | 1,372 | 1,372 | 1,351 | 1,358 | 14,100 | 1,358 |
| 2010-12-27 | 1,390 | 1,390 | 1,375 | 1,375 | 14,800 | 1,375 |
| 2010-12-24 | 1,380 | 1,389 | 1,380 | 1,384 | 33,100 | 1,384 |
| 2010-12-22 | 1,369 | 1,374 | 1,368 | 1,374 | 14,200 | 1,374 |
| 2010-12-21 | 1,359 | 1,370 | 1,359 | 1,365 | 14,800 | 1,365 |
| 2010-12-20 | 1,352 | 1,361 | 1,352 | 1,359 | 9,800 | 1,359 |
| 2010-12-17 | 1,347 | 1,357 | 1,346 | 1,346 | 11,600 | 1,346 |
| 2010-12-16 | 1,346 | 1,353 | 1,343 | 1,352 | 11,600 | 1,352 |
| 2010-12-15 | 1,346 | 1,346 | 1,340 | 1,346 | 11,300 | 1,346 |
| 2010-12-14 | 1,339 | 1,342 | 1,336 | 1,340 | 11,400 | 1,340 |
| 2010-12-13 | 1,327 | 1,335 | 1,327 | 1,333 | 9,900 | 1,333 |
| 2010-12-10 | 1,323 | 1,325 | 1,317 | 1,325 | 26,400 | 1,325 |
| 2010-12-09 | 1,319 | 1,320 | 1,314 | 1,318 | 7,200 | 1,318 |
| 2010-12-08 | 1,304 | 1,313 | 1,304 | 1,313 | 14,000 | 1,313 |
| 2010-12-07 | 1,302 | 1,308 | 1,302 | 1,308 | 11,600 | 1,308 |
| 2010-12-06 | 1,303 | 1,304 | 1,301 | 1,302 | 6,200 | 1,302 |
| 2010-12-03 | 1,290 | 1,305 | 1,290 | 1,298 | 11,500 | 1,298 |
| 2010-12-02 | 1,290 | 1,290 | 1,285 | 1,285 | 7,300 | 1,285 |
| 2010-12-01 | 1,281 | 1,289 | 1,281 | 1,286 | 6,000 | 1,286 |
| 2010-11-30 | 1,282 | 1,286 | 1,280 | 1,280 | 8,000 | 1,280 |
| 2010-11-29 | 1,281 | 1,290 | 1,281 | 1,281 | 8,700 | 1,281 |
| 2010-11-26 | 1,281 | 1,288 | 1,281 | 1,281 | 4,300 | 1,281 |
| 2010-11-25 | 1,289 | 1,289 | 1,280 | 1,280 | 16,800 | 1,280 |
| 2010-11-24 | 1,283 | 1,289 | 1,281 | 1,286 | 10,200 | 1,286 |
| 2010-11-22 | 1,287 | 1,287 | 1,281 | 1,283 | 6,900 | 1,283 |
| 2010-11-19 | 1,287 | 1,290 | 1,280 | 1,280 | 11,200 | 1,280 |
| 2010-11-18 | 1,274 | 1,287 | 1,274 | 1,287 | 9,100 | 1,287 |
| 2010-11-17 | 1,272 | 1,277 | 1,272 | 1,274 | 6,700 | 1,274 |
| 2010-11-16 | 1,274 | 1,279 | 1,270 | 1,272 | 8,900 | 1,272 |
| 2010-11-15 | 1,268 | 1,274 | 1,268 | 1,272 | 6,500 | 1,272 |
| 2010-11-12 | 1,264 | 1,273 | 1,263 | 1,268 | 12,700 | 1,268 |
| 2010-11-11 | 1,268 | 1,273 | 1,255 | 1,264 | 10,500 | 1,264 |
| 2010-11-10 | 1,255 | 1,268 | 1,255 | 1,267 | 9,500 | 1,267 |
| 2010-11-09 | 1,256 | 1,259 | 1,255 | 1,255 | 6,600 | 1,255 |
| 2010-11-08 | 1,249 | 1,260 | 1,245 | 1,255 | 13,200 | 1,255 |
| 2010-11-05 | 1,245 | 1,250 | 1,243 | 1,245 | 12,500 | 1,245 |
| 2010-11-04 | 1,228 | 1,245 | 1,228 | 1,233 | 9,100 | 1,233 |
| 2010-11-02 | 1,239 | 1,239 | 1,226 | 1,227 | 8,500 | 1,227 |
| 2010-11-01 | 1,250 | 1,250 | 1,235 | 1,236 | 9,600 | 1,236 |
| 2010-10-29 | 1,234 | 1,250 | 1,234 | 1,249 | 8,300 | 1,249 |
| 2010-10-28 | 1,240 | 1,250 | 1,230 | 1,250 | 29,200 | 1,250 |
| 2010-10-27 | 1,229 | 1,233 | 1,225 | 1,225 | 6,100 | 1,225 |
| 2010-10-26 | 1,229 | 1,234 | 1,225 | 1,227 | 7,100 | 1,227 |
| 2010-10-25 | 1,234 | 1,234 | 1,225 | 1,225 | 12,300 | 1,225 |
| 2010-10-22 | 1,230 | 1,237 | 1,222 | 1,234 | 7,300 | 1,234 |
| 2010-10-21 | 1,223 | 1,223 | 1,218 | 1,221 | 10,700 | 1,221 |
| 2010-10-20 | 1,235 | 1,236 | 1,221 | 1,223 | 13,600 | 1,223 |
| 2010-10-19 | 1,237 | 1,242 | 1,235 | 1,236 | 8,700 | 1,236 |
| 2010-10-18 | 1,234 | 1,246 | 1,233 | 1,237 | 8,200 | 1,237 |
| 2010-10-15 | 1,241 | 1,243 | 1,231 | 1,232 | 16,600 | 1,232 |
| 2010-10-14 | 1,238 | 1,244 | 1,236 | 1,240 | 9,600 | 1,240 |
| 2010-10-13 | 1,244 | 1,245 | 1,237 | 1,238 | 16,600 | 1,238 |
| 2010-10-12 | 1,295 | 1,295 | 1,240 | 1,243 | 35,700 | 1,243 |
| 2010-10-08 | 1,258 | 1,258 | 1,250 | 1,250 | 9,500 | 1,250 |
| 2010-10-07 | 1,251 | 1,262 | 1,248 | 1,258 | 8,100 | 1,258 |
| 2010-10-06 | 1,264 | 1,264 | 1,245 | 1,250 | 9,300 | 1,250 |
| 2010-10-05 | 1,246 | 1,252 | 1,241 | 1,247 | 17,600 | 1,247 |
| 2010-10-04 | 1,264 | 1,268 | 1,252 | 1,252 | 8,900 | 1,252 |
| 2010-10-01 | 1,263 | 1,269 | 1,261 | 1,264 | 8,900 | 1,264 |
| 2010-09-30 | 1,281 | 1,281 | 1,262 | 1,262 | 6,100 | 1,262 |
| 2010-09-29 | 1,274 | 1,285 | 1,274 | 1,284 | 7,500 | 1,284 |
| 2010-09-28 | 1,270 | 1,275 | 1,270 | 1,273 | 8,800 | 1,273 |
| 2010-09-27 | 1,275 | 1,277 | 1,271 | 1,276 | 12,200 | 1,276 |
| 2010-09-24 | 1,288 | 1,288 | 1,280 | 1,280 | 11,500 | 1,280 |
| 2010-09-22 | 1,280 | 1,291 | 1,280 | 1,288 | 7,100 | 1,288 |
| 2010-09-21 | 1,287 | 1,298 | 1,280 | 1,280 | 9,200 | 1,280 |
| 2010-09-17 | 1,283 | 1,285 | 1,281 | 1,284 | 8,400 | 1,284 |
| 2010-09-16 | 1,278 | 1,280 | 1,273 | 1,274 | 4,200 | 1,274 |
| 2010-09-15 | 1,270 | 1,281 | 1,270 | 1,275 | 6,100 | 1,275 |
| 2010-09-14 | 1,279 | 1,283 | 1,271 | 1,273 | 6,100 | 1,273 |
| 2010-09-13 | 1,276 | 1,284 | 1,273 | 1,273 | 3,900 | 1,273 |
| 2010-09-10 | 1,285 | 1,285 | 1,270 | 1,273 | 15,200 | 1,273 |
| 2010-09-09 | 1,280 | 1,280 | 1,266 | 1,266 | 2,200 | 1,266 |
| 2010-09-08 | 1,262 | 1,269 | 1,261 | 1,262 | 3,800 | 1,262 |
| 2010-09-07 | 1,262 | 1,283 | 1,262 | 1,269 | 4,900 | 1,269 |
| 2010-09-06 | 1,272 | 1,276 | 1,267 | 1,275 | 7,400 | 1,275 |
| 2010-09-03 | 1,256 | 1,264 | 1,255 | 1,262 | 4,500 | 1,262 |
| 2010-09-02 | 1,262 | 1,265 | 1,254 | 1,259 | 5,500 | 1,259 |
| 2010-09-01 | 1,255 | 1,258 | 1,251 | 1,252 | 9,200 | 1,252 |
| 2010-08-31 | 1,280 | 1,280 | 1,251 | 1,252 | 11,200 | 1,252 |
| 2010-08-30 | 1,273 | 1,294 | 1,271 | 1,277 | 10,100 | 1,277 |
| 2010-08-27 | 1,262 | 1,268 | 1,260 | 1,268 | 7,400 | 1,268 |
| 2010-08-26 | 1,265 | 1,267 | 1,262 | 1,263 | 4,800 | 1,263 |
| 2010-08-25 | 1,259 | 1,260 | 1,255 | 1,259 | 9,600 | 1,259 |
| 2010-08-24 | 1,256 | 1,263 | 1,254 | 1,259 | 6,900 | 1,259 |
| 2010-08-23 | 1,255 | 1,262 | 1,252 | 1,258 | 6,500 | 1,258 |
| 2010-08-20 | 1,253 | 1,269 | 1,253 | 1,258 | 4,600 | 1,258 |
| 2010-08-19 | 1,262 | 1,268 | 1,251 | 1,264 | 10,100 | 1,264 |
| 2010-08-18 | 1,268 | 1,269 | 1,258 | 1,263 | 7,500 | 1,263 |
| 2010-08-17 | 1,254 | 1,266 | 1,250 | 1,262 | 10,300 | 1,262 |
| 2010-08-16 | 1,246 | 1,250 | 1,246 | 1,248 | 5,200 | 1,248 |
| 2010-08-13 | 1,242 | 1,249 | 1,242 | 1,246 | 6,600 | 1,246 |
| 2010-08-12 | 1,240 | 1,248 | 1,240 | 1,242 | 11,200 | 1,242 |
| 2010-08-11 | 1,245 | 1,252 | 1,241 | 1,241 | 12,000 | 1,241 |
| 2010-08-10 | 1,256 | 1,259 | 1,248 | 1,259 | 7,400 | 1,259 |
| 2010-08-09 | 1,248 | 1,257 | 1,248 | 1,255 | 8,400 | 1,255 |
| 2010-08-06 | 1,240 | 1,251 | 1,240 | 1,248 | 8,800 | 1,248 |
| 2010-08-05 | 1,247 | 1,247 | 1,240 | 1,242 | 12,000 | 1,242 |
| 2010-08-04 | 1,247 | 1,249 | 1,242 | 1,243 | 9,600 | 1,243 |
| 2010-08-03 | 1,253 | 1,258 | 1,245 | 1,247 | 7,600 | 1,247 |
| 2010-08-02 | 1,245 | 1,252 | 1,245 | 1,246 | 10,700 | 1,246 |
| 2010-07-30 | 1,251 | 1,254 | 1,247 | 1,250 | 9,400 | 1,250 |
| 2010-07-29 | 1,250 | 1,266 | 1,249 | 1,249 | 14,000 | 1,249 |
| 2010-07-28 | 1,274 | 1,274 | 1,261 | 1,262 | 10,100 | 1,262 |
| 2010-07-27 | 1,279 | 1,279 | 1,263 | 1,266 | 20,500 | 1,266 |
| 2010-07-26 | 1,245 | 1,254 | 1,245 | 1,249 | 12,000 | 1,249 |
| 2010-07-23 | 1,255 | 1,265 | 1,249 | 1,249 | 18,900 | 1,249 |
| 2010-07-22 | 1,251 | 1,256 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2010-07-21 | 1,255 | 1,260 | 1,249 | 1,249 | 10,300 | 1,249 |
| 2010-07-20 | 1,250 | 1,254 | 1,250 | 1,251 | 6,300 | 1,251 |
| 2010-07-16 | 1,254 | 1,258 | 1,250 | 1,251 | 15,200 | 1,251 |
| 2010-07-15 | 1,259 | 1,263 | 1,255 | 1,255 | 10,700 | 1,255 |
| 2010-07-14 | 1,271 | 1,271 | 1,259 | 1,259 | 7,000 | 1,259 |
| 2010-07-13 | 1,268 | 1,268 | 1,260 | 1,260 | 9,000 | 1,260 |
| 2010-07-12 | 1,265 | 1,270 | 1,262 | 1,262 | 7,300 | 1,262 |
| 2010-07-09 | 1,267 | 1,272 | 1,264 | 1,265 | 10,300 | 1,265 |
| 2010-07-08 | 1,272 | 1,274 | 1,261 | 1,267 | 7,000 | 1,267 |
| 2010-07-07 | 1,266 | 1,269 | 1,258 | 1,258 | 11,700 | 1,258 |
| 2010-07-06 | 1,263 | 1,270 | 1,260 | 1,268 | 7,100 | 1,268 |
| 2010-07-05 | 1,267 | 1,273 | 1,261 | 1,268 | 9,400 | 1,268 |
| 2010-07-02 | 1,260 | 1,260 | 1,256 | 1,258 | 13,400 | 1,258 |
| 2010-07-01 | 1,262 | 1,269 | 1,256 | 1,260 | 11,300 | 1,260 |
| 2010-06-30 | 1,275 | 1,280 | 1,260 | 1,262 | 22,500 | 1,262 |
| 2010-06-29 | 1,285 | 1,288 | 1,280 | 1,282 | 7,100 | 1,282 |
| 2010-06-28 | 1,289 | 1,289 | 1,281 | 1,283 | 4,400 | 1,283 |
| 2010-06-25 | 1,270 | 1,292 | 1,270 | 1,279 | 37,000 | 1,279 |
| 2010-06-24 | 1,294 | 1,306 | 1,293 | 1,300 | 18,000 | 1,300 |
| 2010-06-23 | 1,293 | 1,297 | 1,289 | 1,293 | 6,300 | 1,293 |
| 2010-06-22 | 1,293 | 1,296 | 1,290 | 1,293 | 7,500 | 1,293 |
| 2010-06-21 | 1,288 | 1,294 | 1,281 | 1,292 | 10,500 | 1,292 |
| 2010-06-18 | 1,271 | 1,294 | 1,271 | 1,280 | 14,800 | 1,280 |
| 2010-06-17 | 1,290 | 1,290 | 1,270 | 1,281 | 10,600 | 1,281 |
| 2010-06-16 | 1,279 | 1,291 | 1,276 | 1,290 | 8,000 | 1,290 |
| 2010-06-15 | 1,271 | 1,279 | 1,270 | 1,276 | 12,600 | 1,276 |
| 2010-06-14 | 1,274 | 1,287 | 1,270 | 1,272 | 19,000 | 1,272 |
| 2010-06-11 | 1,273 | 1,282 | 1,269 | 1,275 | 23,000 | 1,275 |
| 2010-06-10 | 1,275 | 1,279 | 1,271 | 1,273 | 6,100 | 1,273 |
| 2010-06-09 | 1,285 | 1,291 | 1,270 | 1,275 | 10,800 | 1,275 |
| 2010-06-08 | 1,284 | 1,297 | 1,283 | 1,285 | 9,900 | 1,285 |
| 2010-06-07 | 1,290 | 1,295 | 1,283 | 1,283 | 16,100 | 1,283 |
| 2010-06-04 | 1,300 | 1,306 | 1,296 | 1,299 | 7,700 | 1,299 |
| 2010-06-03 | 1,300 | 1,301 | 1,292 | 1,294 | 8,100 | 1,294 |
| 2010-06-02 | 1,289 | 1,304 | 1,287 | 1,303 | 13,600 | 1,303 |
| 2010-06-01 | 1,281 | 1,295 | 1,275 | 1,289 | 7,400 | 1,289 |
| 2010-05-31 | 1,263 | 1,276 | 1,263 | 1,273 | 12,100 | 1,273 |
| 2010-05-28 | 1,270 | 1,278 | 1,255 | 1,258 | 19,900 | 1,258 |
| 2010-05-27 | 1,271 | 1,271 | 1,253 | 1,255 | 27,600 | 1,255 |
| 2010-05-26 | 1,284 | 1,289 | 1,272 | 1,274 | 24,200 | 1,274 |
| 2010-05-25 | 1,284 | 1,289 | 1,273 | 1,278 | 39,600 | 1,278 |
| 2010-05-24 | 1,292 | 1,299 | 1,285 | 1,286 | 28,700 | 1,286 |
| 2010-05-21 | 1,294 | 1,300 | 1,291 | 1,292 | 35,800 | 1,292 |
| 2010-05-20 | 1,295 | 1,306 | 1,295 | 1,301 | 20,300 | 1,301 |
| 2010-05-19 | 1,320 | 1,320 | 1,305 | 1,308 | 14,500 | 1,308 |
| 2010-05-18 | 1,340 | 1,340 | 1,316 | 1,322 | 17,900 | 1,322 |
| 2010-05-17 | 1,349 | 1,351 | 1,331 | 1,331 | 14,800 | 1,331 |
| 2010-05-14 | 1,355 | 1,363 | 1,351 | 1,351 | 9,800 | 1,351 |
| 2010-05-13 | 1,355 | 1,366 | 1,354 | 1,364 | 8,500 | 1,364 |
| 2010-05-12 | 1,354 | 1,363 | 1,354 | 1,357 | 12,600 | 1,357 |
| 2010-05-11 | 1,345 | 1,374 | 1,344 | 1,367 | 32,500 | 1,367 |
| 2010-05-10 | 1,320 | 1,380 | 1,316 | 1,352 | 21,900 | 1,352 |
| 2010-05-07 | 1,305 | 1,355 | 1,304 | 1,320 | 17,700 | 1,320 |
| 2010-05-06 | 1,348 | 1,355 | 1,336 | 1,343 | 19,300 | 1,343 |
| 2010-04-30 | 1,351 | 1,360 | 1,348 | 1,350 | 10,400 | 1,350 |
| 2010-04-28 | 1,352 | 1,352 | 1,344 | 1,349 | 13,500 | 1,349 |
| 2010-04-27 | 1,367 | 1,370 | 1,351 | 1,361 | 12,200 | 1,361 |
| 2010-04-26 | 1,357 | 1,368 | 1,357 | 1,367 | 17,300 | 1,367 |
| 2010-04-23 | 1,351 | 1,368 | 1,351 | 1,364 | 19,200 | 1,364 |
| 2010-04-22 | 1,351 | 1,359 | 1,348 | 1,358 | 18,800 | 1,358 |
| 2010-04-21 | 1,355 | 1,359 | 1,348 | 1,351 | 21,000 | 1,351 |
| 2010-04-20 | 1,350 | 1,355 | 1,344 | 1,347 | 13,400 | 1,347 |
| 2010-04-19 | 1,351 | 1,357 | 1,350 | 1,350 | 12,800 | 1,350 |
| 2010-04-16 | 1,362 | 1,365 | 1,360 | 1,362 | 9,200 | 1,362 |
| 2010-04-15 | 1,363 | 1,368 | 1,361 | 1,363 | 10,200 | 1,363 |
| 2010-04-14 | 1,367 | 1,369 | 1,361 | 1,367 | 8,400 | 1,367 |
| 2010-04-13 | 1,369 | 1,370 | 1,364 | 1,368 | 12,400 | 1,368 |
| 2010-04-12 | 1,363 | 1,368 | 1,362 | 1,365 | 11,900 | 1,365 |
| 2010-04-09 | 1,354 | 1,364 | 1,354 | 1,363 | 10,800 | 1,363 |
| 2010-04-08 | 1,355 | 1,368 | 1,355 | 1,361 | 18,200 | 1,361 |
| 2010-04-07 | 1,360 | 1,364 | 1,352 | 1,359 | 19,700 | 1,359 |
| 2010-04-06 | 1,355 | 1,362 | 1,354 | 1,361 | 14,000 | 1,361 |
| 2010-04-05 | 1,354 | 1,364 | 1,353 | 1,362 | 19,100 | 1,362 |
| 2010-04-02 | 1,375 | 1,375 | 1,360 | 1,367 | 15,000 | 1,367 |
| 2010-04-01 | 1,360 | 1,370 | 1,359 | 1,370 | 19,800 | 1,370 |
| 2010-03-31 | 1,369 | 1,375 | 1,367 | 1,368 | 27,000 | 1,368 |
| 2010-03-30 | 1,360 | 1,370 | 1,356 | 1,370 | 30,900 | 1,370 |
| 2010-03-29 | 1,369 | 1,370 | 1,353 | 1,360 | 140,000 | 1,360 |
| 2010-03-26 | 1,391 | 1,401 | 1,390 | 1,397 | 324,200 | 1,397 |
| 2010-03-25 | 1,412 | 1,413 | 1,405 | 1,410 | 67,400 | 1,410 |
| 2010-03-24 | 1,409 | 1,413 | 1,407 | 1,411 | 34,000 | 1,411 |
| 2010-03-23 | 1,406 | 1,408 | 1,404 | 1,407 | 25,100 | 1,407 |
| 2010-03-19 | 1,402 | 1,406 | 1,402 | 1,406 | 14,200 | 1,406 |
| 2010-03-18 | 1,410 | 1,410 | 1,401 | 1,402 | 20,300 | 1,402 |
| 2010-03-17 | 1,402 | 1,405 | 1,402 | 1,405 | 13,000 | 1,405 |
| 2010-03-16 | 1,409 | 1,410 | 1,402 | 1,402 | 18,700 | 1,402 |
| 2010-03-15 | 1,400 | 1,408 | 1,400 | 1,406 | 15,800 | 1,406 |
| 2010-03-12 | 1,394 | 1,398 | 1,394 | 1,398 | 17,200 | 1,398 |
| 2010-03-11 | 1,392 | 1,395 | 1,391 | 1,394 | 12,000 | 1,394 |
| 2010-03-10 | 1,394 | 1,397 | 1,391 | 1,392 | 9,400 | 1,392 |
| 2010-03-09 | 1,398 | 1,399 | 1,392 | 1,393 | 9,600 | 1,393 |
| 2010-03-08 | 1,388 | 1,396 | 1,385 | 1,396 | 15,700 | 1,396 |
| 2010-03-05 | 1,375 | 1,384 | 1,375 | 1,377 | 12,600 | 1,377 |
| 2010-03-04 | 1,373 | 1,375 | 1,368 | 1,370 | 8,500 | 1,370 |
| 2010-03-03 | 1,360 | 1,370 | 1,360 | 1,370 | 6,700 | 1,370 |
| 2010-03-02 | 1,365 | 1,365 | 1,358 | 1,361 | 12,900 | 1,361 |
| 2010-03-01 | 1,362 | 1,370 | 1,358 | 1,362 | 14,200 | 1,362 |
| 2010-02-26 | 1,366 | 1,367 | 1,357 | 1,362 | 13,000 | 1,362 |
| 2010-02-25 | 1,372 | 1,373 | 1,357 | 1,366 | 17,300 | 1,366 |
| 2010-02-24 | 1,373 | 1,374 | 1,365 | 1,369 | 13,900 | 1,369 |
| 2010-02-23 | 1,369 | 1,380 | 1,364 | 1,367 | 18,300 | 1,367 |
| 2010-02-22 | 1,350 | 1,372 | 1,350 | 1,364 | 12,200 | 1,364 |
| 2010-02-19 | 1,356 | 1,357 | 1,346 | 1,347 | 9,500 | 1,347 |
| 2010-02-18 | 1,355 | 1,357 | 1,351 | 1,356 | 6,900 | 1,356 |
| 2010-02-17 | 1,345 | 1,355 | 1,345 | 1,353 | 10,100 | 1,353 |
| 2010-02-16 | 1,350 | 1,354 | 1,346 | 1,349 | 3,700 | 1,349 |
| 2010-02-15 | 1,350 | 1,355 | 1,349 | 1,349 | 7,000 | 1,349 |
| 2010-02-12 | 1,345 | 1,349 | 1,341 | 1,349 | 7,400 | 1,349 |
| 2010-02-10 | 1,354 | 1,354 | 1,342 | 1,345 | 8,600 | 1,345 |
| 2010-02-09 | 1,352 | 1,355 | 1,342 | 1,346 | 13,800 | 1,346 |
| 2010-02-08 | 1,356 | 1,359 | 1,353 | 1,354 | 8,600 | 1,354 |
| 2010-02-05 | 1,353 | 1,360 | 1,351 | 1,353 | 12,400 | 1,353 |
| 2010-02-04 | 1,357 | 1,359 | 1,353 | 1,358 | 7,000 | 1,358 |
| 2010-02-03 | 1,352 | 1,355 | 1,352 | 1,352 | 10,300 | 1,352 |
| 2010-02-02 | 1,348 | 1,354 | 1,342 | 1,352 | 7,500 | 1,352 |
| 2010-02-01 | 1,346 | 1,348 | 1,339 | 1,348 | 12,600 | 1,348 |
| 2010-01-29 | 1,350 | 1,361 | 1,345 | 1,345 | 12,900 | 1,345 |
| 2010-01-28 | 1,341 | 1,361 | 1,341 | 1,349 | 10,500 | 1,349 |
| 2010-01-27 | 1,350 | 1,361 | 1,341 | 1,341 | 13,900 | 1,341 |
| 2010-01-26 | 1,367 | 1,373 | 1,360 | 1,360 | 9,600 | 1,360 |
| 2010-01-25 | 1,367 | 1,377 | 1,365 | 1,366 | 12,000 | 1,366 |
| 2010-01-22 | 1,374 | 1,379 | 1,358 | 1,372 | 16,200 | 1,372 |
| 2010-01-21 | 1,370 | 1,380 | 1,370 | 1,374 | 11,300 | 1,374 |
| 2010-01-20 | 1,369 | 1,372 | 1,363 | 1,364 | 9,000 | 1,364 |
| 2010-01-19 | 1,358 | 1,364 | 1,353 | 1,359 | 8,800 | 1,359 |
| 2010-01-18 | 1,351 | 1,357 | 1,351 | 1,355 | 6,000 | 1,355 |
| 2010-01-15 | 1,343 | 1,352 | 1,341 | 1,351 | 10,800 | 1,351 |
| 2010-01-14 | 1,343 | 1,343 | 1,335 | 1,340 | 7,600 | 1,340 |
| 2010-01-13 | 1,340 | 1,346 | 1,335 | 1,343 | 12,500 | 1,343 |
| 2010-01-12 | 1,330 | 1,340 | 1,330 | 1,340 | 8,400 | 1,340 |
| 2010-01-08 | 1,325 | 1,330 | 1,322 | 1,330 | 7,800 | 1,330 |
| 2010-01-07 | 1,324 | 1,328 | 1,320 | 1,327 | 6,200 | 1,327 |
| 2010-01-06 | 1,317 | 1,324 | 1,313 | 1,324 | 10,200 | 1,324 |
| 2010-01-05 | 1,320 | 1,321 | 1,306 | 1,314 | 6,800 | 1,314 |
| 2010-01-04 | 1,295 | 1,321 | 1,294 | 1,316 | 9,400 | 1,316 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
