9946 ミニストップ(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 | 1,412 | 1,415 | 1,400 | 1,407 | 50,200 | 1,407 |
| 2010-12-29 | 1,389 | 1,413 | 1,389 | 1,407 | 86,300 | 1,407 |
| 2010-12-28 | 1,365 | 1,408 | 1,365 | 1,392 | 187,600 | 1,392 |
| 2010-12-27 | 1,322 | 1,350 | 1,322 | 1,344 | 59,600 | 1,344 |
| 2010-12-24 | 1,346 | 1,358 | 1,300 | 1,316 | 192,100 | 1,316 |
| 2010-12-22 | 1,286 | 1,289 | 1,281 | 1,286 | 47,900 | 1,286 |
| 2010-12-21 | 1,284 | 1,291 | 1,279 | 1,286 | 38,400 | 1,286 |
| 2010-12-20 | 1,280 | 1,289 | 1,277 | 1,282 | 35,100 | 1,282 |
| 2010-12-17 | 1,280 | 1,286 | 1,276 | 1,280 | 36,100 | 1,280 |
| 2010-12-16 | 1,291 | 1,291 | 1,276 | 1,281 | 38,000 | 1,281 |
| 2010-12-15 | 1,280 | 1,290 | 1,279 | 1,286 | 45,600 | 1,286 |
| 2010-12-14 | 1,281 | 1,285 | 1,275 | 1,284 | 50,000 | 1,284 |
| 2010-12-13 | 1,285 | 1,289 | 1,268 | 1,284 | 55,700 | 1,284 |
| 2010-12-10 | 1,282 | 1,282 | 1,250 | 1,273 | 120,300 | 1,273 |
| 2010-12-09 | 1,250 | 1,266 | 1,249 | 1,265 | 73,800 | 1,265 |
| 2010-12-08 | 1,230 | 1,249 | 1,230 | 1,249 | 79,600 | 1,249 |
| 2010-12-07 | 1,230 | 1,236 | 1,224 | 1,228 | 45,100 | 1,228 |
| 2010-12-06 | 1,235 | 1,241 | 1,234 | 1,238 | 16,400 | 1,238 |
| 2010-12-03 | 1,240 | 1,240 | 1,233 | 1,235 | 44,400 | 1,235 |
| 2010-12-02 | 1,235 | 1,235 | 1,225 | 1,231 | 42,600 | 1,231 |
| 2010-12-01 | 1,227 | 1,230 | 1,206 | 1,217 | 104,600 | 1,217 |
| 2010-11-30 | 1,250 | 1,250 | 1,221 | 1,224 | 129,300 | 1,224 |
| 2010-11-29 | 1,256 | 1,263 | 1,252 | 1,254 | 28,200 | 1,254 |
| 2010-11-26 | 1,261 | 1,264 | 1,249 | 1,256 | 32,000 | 1,256 |
| 2010-11-25 | 1,271 | 1,271 | 1,252 | 1,261 | 27,200 | 1,261 |
| 2010-11-24 | 1,250 | 1,270 | 1,242 | 1,255 | 74,400 | 1,255 |
| 2010-11-22 | 1,276 | 1,276 | 1,252 | 1,253 | 38,900 | 1,253 |
| 2010-11-19 | 1,266 | 1,266 | 1,252 | 1,256 | 40,300 | 1,256 |
| 2010-11-18 | 1,243 | 1,272 | 1,232 | 1,266 | 90,100 | 1,266 |
| 2010-11-17 | 1,226 | 1,245 | 1,226 | 1,239 | 23,400 | 1,239 |
| 2010-11-16 | 1,238 | 1,253 | 1,218 | 1,239 | 81,100 | 1,239 |
| 2010-11-15 | 1,254 | 1,255 | 1,234 | 1,240 | 37,600 | 1,240 |
| 2010-11-12 | 1,247 | 1,267 | 1,245 | 1,245 | 59,100 | 1,245 |
| 2010-11-11 | 1,240 | 1,264 | 1,237 | 1,264 | 38,700 | 1,264 |
| 2010-11-10 | 1,239 | 1,254 | 1,234 | 1,251 | 56,500 | 1,251 |
| 2010-11-09 | 1,242 | 1,257 | 1,237 | 1,239 | 46,300 | 1,239 |
| 2010-11-08 | 1,241 | 1,251 | 1,230 | 1,247 | 65,600 | 1,247 |
| 2010-11-05 | 1,228 | 1,257 | 1,222 | 1,243 | 76,700 | 1,243 |
| 2010-11-04 | 1,194 | 1,217 | 1,193 | 1,210 | 59,400 | 1,210 |
| 2010-11-02 | 1,192 | 1,204 | 1,188 | 1,194 | 25,400 | 1,194 |
| 2010-11-01 | 1,193 | 1,206 | 1,185 | 1,195 | 35,500 | 1,195 |
| 2010-10-29 | 1,197 | 1,206 | 1,184 | 1,191 | 54,900 | 1,191 |
| 2010-10-28 | 1,214 | 1,225 | 1,202 | 1,202 | 81,500 | 1,202 |
| 2010-10-27 | 1,210 | 1,217 | 1,186 | 1,213 | 81,300 | 1,213 |
| 2010-10-26 | 1,216 | 1,229 | 1,203 | 1,218 | 49,000 | 1,218 |
| 2010-10-25 | 1,218 | 1,238 | 1,218 | 1,225 | 39,600 | 1,225 |
| 2010-10-22 | 1,222 | 1,225 | 1,205 | 1,214 | 43,800 | 1,214 |
| 2010-10-21 | 1,210 | 1,246 | 1,187 | 1,238 | 73,200 | 1,238 |
| 2010-10-20 | 1,220 | 1,227 | 1,208 | 1,218 | 35,800 | 1,218 |
| 2010-10-19 | 1,228 | 1,245 | 1,224 | 1,231 | 48,500 | 1,231 |
| 2010-10-18 | 1,227 | 1,256 | 1,227 | 1,239 | 40,100 | 1,239 |
| 2010-10-15 | 1,228 | 1,250 | 1,221 | 1,227 | 51,900 | 1,227 |
| 2010-10-14 | 1,240 | 1,255 | 1,227 | 1,243 | 44,000 | 1,243 |
| 2010-10-13 | 1,235 | 1,259 | 1,233 | 1,238 | 39,300 | 1,238 |
| 2010-10-12 | 1,278 | 1,278 | 1,228 | 1,244 | 61,500 | 1,244 |
| 2010-10-08 | 1,287 | 1,291 | 1,265 | 1,266 | 60,800 | 1,266 |
| 2010-10-07 | 1,244 | 1,288 | 1,244 | 1,287 | 117,800 | 1,287 |
| 2010-10-06 | 1,265 | 1,265 | 1,240 | 1,244 | 38,100 | 1,244 |
| 2010-10-05 | 1,249 | 1,265 | 1,236 | 1,264 | 48,300 | 1,264 |
| 2010-10-04 | 1,254 | 1,268 | 1,254 | 1,257 | 70,600 | 1,257 |
| 2010-10-01 | 1,242 | 1,257 | 1,230 | 1,254 | 51,800 | 1,254 |
| 2010-09-30 | 1,259 | 1,270 | 1,231 | 1,232 | 60,000 | 1,232 |
| 2010-09-29 | 1,263 | 1,274 | 1,257 | 1,272 | 31,500 | 1,272 |
| 2010-09-28 | 1,255 | 1,264 | 1,228 | 1,263 | 30,600 | 1,263 |
| 2010-09-27 | 1,247 | 1,265 | 1,238 | 1,264 | 36,900 | 1,264 |
| 2010-09-24 | 1,260 | 1,265 | 1,244 | 1,249 | 59,600 | 1,249 |
| 2010-09-22 | 1,228 | 1,269 | 1,225 | 1,259 | 86,500 | 1,259 |
| 2010-09-21 | 1,231 | 1,231 | 1,220 | 1,220 | 37,000 | 1,220 |
| 2010-09-17 | 1,213 | 1,223 | 1,210 | 1,219 | 25,200 | 1,219 |
| 2010-09-16 | 1,230 | 1,234 | 1,210 | 1,213 | 36,700 | 1,213 |
| 2010-09-15 | 1,202 | 1,239 | 1,202 | 1,229 | 35,700 | 1,229 |
| 2010-09-14 | 1,228 | 1,232 | 1,203 | 1,209 | 62,300 | 1,209 |
| 2010-09-13 | 1,239 | 1,245 | 1,222 | 1,224 | 45,700 | 1,224 |
| 2010-09-10 | 1,224 | 1,249 | 1,222 | 1,244 | 55,200 | 1,244 |
| 2010-09-09 | 1,219 | 1,232 | 1,216 | 1,227 | 30,000 | 1,227 |
| 2010-09-08 | 1,222 | 1,230 | 1,208 | 1,213 | 25,700 | 1,213 |
| 2010-09-07 | 1,233 | 1,240 | 1,225 | 1,236 | 30,900 | 1,236 |
| 2010-09-06 | 1,239 | 1,250 | 1,236 | 1,246 | 44,300 | 1,246 |
| 2010-09-03 | 1,226 | 1,243 | 1,224 | 1,239 | 72,300 | 1,239 |
| 2010-09-02 | 1,225 | 1,233 | 1,221 | 1,226 | 43,300 | 1,226 |
| 2010-09-01 | 1,206 | 1,218 | 1,196 | 1,217 | 43,600 | 1,217 |
| 2010-08-31 | 1,214 | 1,222 | 1,200 | 1,200 | 67,700 | 1,200 |
| 2010-08-30 | 1,210 | 1,225 | 1,206 | 1,217 | 76,100 | 1,217 |
| 2010-08-27 | 1,195 | 1,214 | 1,184 | 1,210 | 100,600 | 1,210 |
| 2010-08-26 | 1,229 | 1,237 | 1,201 | 1,209 | 232,900 | 1,209 |
| 2010-08-25 | 1,233 | 1,235 | 1,215 | 1,220 | 67,400 | 1,220 |
| 2010-08-24 | 1,252 | 1,257 | 1,243 | 1,244 | 62,400 | 1,244 |
| 2010-08-23 | 1,249 | 1,258 | 1,246 | 1,255 | 36,500 | 1,255 |
| 2010-08-20 | 1,242 | 1,260 | 1,240 | 1,246 | 49,400 | 1,246 |
| 2010-08-19 | 1,256 | 1,265 | 1,251 | 1,255 | 37,400 | 1,255 |
| 2010-08-18 | 1,248 | 1,254 | 1,239 | 1,250 | 46,000 | 1,250 |
| 2010-08-17 | 1,228 | 1,243 | 1,227 | 1,242 | 47,900 | 1,242 |
| 2010-08-16 | 1,222 | 1,228 | 1,216 | 1,228 | 36,900 | 1,228 |
| 2010-08-13 | 1,203 | 1,222 | 1,201 | 1,221 | 41,300 | 1,221 |
| 2010-08-12 | 1,193 | 1,207 | 1,193 | 1,206 | 59,000 | 1,206 |
| 2010-08-11 | 1,208 | 1,209 | 1,195 | 1,199 | 44,900 | 1,199 |
| 2010-08-10 | 1,210 | 1,214 | 1,206 | 1,209 | 41,100 | 1,209 |
| 2010-08-09 | 1,201 | 1,207 | 1,201 | 1,204 | 26,700 | 1,204 |
| 2010-08-06 | 1,198 | 1,206 | 1,195 | 1,199 | 45,100 | 1,199 |
| 2010-08-05 | 1,200 | 1,203 | 1,195 | 1,198 | 56,300 | 1,198 |
| 2010-08-04 | 1,213 | 1,214 | 1,192 | 1,194 | 47,300 | 1,194 |
| 2010-08-03 | 1,211 | 1,215 | 1,203 | 1,213 | 47,600 | 1,213 |
| 2010-08-02 | 1,200 | 1,212 | 1,196 | 1,196 | 32,500 | 1,196 |
| 2010-07-30 | 1,217 | 1,219 | 1,194 | 1,197 | 69,400 | 1,197 |
| 2010-07-29 | 1,236 | 1,237 | 1,218 | 1,218 | 34,200 | 1,218 |
| 2010-07-28 | 1,225 | 1,243 | 1,223 | 1,233 | 49,300 | 1,233 |
| 2010-07-27 | 1,217 | 1,229 | 1,215 | 1,219 | 27,700 | 1,219 |
| 2010-07-26 | 1,212 | 1,224 | 1,209 | 1,211 | 42,400 | 1,211 |
| 2010-07-23 | 1,202 | 1,220 | 1,202 | 1,205 | 77,000 | 1,205 |
| 2010-07-22 | 1,201 | 1,219 | 1,201 | 1,210 | 37,100 | 1,210 |
| 2010-07-21 | 1,212 | 1,224 | 1,201 | 1,211 | 38,300 | 1,211 |
| 2010-07-20 | 1,218 | 1,228 | 1,210 | 1,212 | 68,900 | 1,212 |
| 2010-07-16 | 1,227 | 1,232 | 1,216 | 1,218 | 46,200 | 1,218 |
| 2010-07-15 | 1,240 | 1,246 | 1,227 | 1,235 | 24,300 | 1,235 |
| 2010-07-14 | 1,250 | 1,254 | 1,238 | 1,243 | 22,100 | 1,243 |
| 2010-07-13 | 1,238 | 1,246 | 1,231 | 1,232 | 36,900 | 1,232 |
| 2010-07-12 | 1,239 | 1,253 | 1,235 | 1,238 | 31,400 | 1,238 |
| 2010-07-09 | 1,273 | 1,273 | 1,235 | 1,239 | 51,800 | 1,239 |
| 2010-07-08 | 1,227 | 1,266 | 1,226 | 1,244 | 85,500 | 1,244 |
| 2010-07-07 | 1,217 | 1,218 | 1,191 | 1,209 | 74,400 | 1,209 |
| 2010-07-06 | 1,218 | 1,232 | 1,211 | 1,227 | 24,400 | 1,227 |
| 2010-07-05 | 1,210 | 1,229 | 1,210 | 1,227 | 30,000 | 1,227 |
| 2010-07-02 | 1,210 | 1,214 | 1,204 | 1,214 | 30,100 | 1,214 |
| 2010-07-01 | 1,218 | 1,232 | 1,207 | 1,215 | 24,400 | 1,215 |
| 2010-06-30 | 1,216 | 1,234 | 1,211 | 1,230 | 48,600 | 1,230 |
| 2010-06-29 | 1,230 | 1,247 | 1,220 | 1,230 | 49,500 | 1,230 |
| 2010-06-28 | 1,238 | 1,247 | 1,220 | 1,233 | 42,600 | 1,233 |
| 2010-06-25 | 1,268 | 1,268 | 1,227 | 1,244 | 91,200 | 1,244 |
| 2010-06-24 | 1,259 | 1,271 | 1,243 | 1,267 | 65,700 | 1,267 |
| 2010-06-23 | 1,284 | 1,297 | 1,260 | 1,273 | 55,400 | 1,273 |
| 2010-06-22 | 1,308 | 1,315 | 1,296 | 1,304 | 87,800 | 1,304 |
| 2010-06-21 | 1,274 | 1,307 | 1,274 | 1,304 | 92,200 | 1,304 |
| 2010-06-18 | 1,240 | 1,274 | 1,240 | 1,272 | 87,200 | 1,272 |
| 2010-06-17 | 1,238 | 1,251 | 1,238 | 1,243 | 34,600 | 1,243 |
| 2010-06-16 | 1,229 | 1,243 | 1,229 | 1,238 | 43,100 | 1,238 |
| 2010-06-15 | 1,222 | 1,237 | 1,219 | 1,228 | 65,800 | 1,228 |
| 2010-06-14 | 1,245 | 1,245 | 1,215 | 1,227 | 70,300 | 1,227 |
| 2010-06-11 | 1,241 | 1,244 | 1,209 | 1,217 | 104,000 | 1,217 |
| 2010-06-10 | 1,230 | 1,238 | 1,198 | 1,211 | 134,400 | 1,211 |
| 2010-06-09 | 1,192 | 1,215 | 1,182 | 1,209 | 124,800 | 1,209 |
| 2010-06-08 | 1,171 | 1,183 | 1,170 | 1,179 | 66,800 | 1,179 |
| 2010-06-07 | 1,191 | 1,192 | 1,166 | 1,170 | 61,400 | 1,170 |
| 2010-06-04 | 1,222 | 1,230 | 1,196 | 1,202 | 53,700 | 1,202 |
| 2010-06-03 | 1,208 | 1,220 | 1,201 | 1,208 | 72,700 | 1,208 |
| 2010-06-02 | 1,206 | 1,207 | 1,184 | 1,198 | 104,900 | 1,198 |
| 2010-06-01 | 1,231 | 1,237 | 1,218 | 1,225 | 36,100 | 1,225 |
| 2010-05-31 | 1,234 | 1,246 | 1,228 | 1,235 | 76,400 | 1,235 |
| 2010-05-28 | 1,227 | 1,243 | 1,215 | 1,225 | 52,800 | 1,225 |
| 2010-05-27 | 1,197 | 1,217 | 1,195 | 1,206 | 100,700 | 1,206 |
| 2010-05-26 | 1,191 | 1,227 | 1,191 | 1,208 | 98,000 | 1,208 |
| 2010-05-25 | 1,205 | 1,231 | 1,198 | 1,202 | 113,500 | 1,202 |
| 2010-05-24 | 1,232 | 1,255 | 1,194 | 1,235 | 135,400 | 1,235 |
| 2010-05-21 | 1,251 | 1,264 | 1,240 | 1,242 | 78,800 | 1,242 |
| 2010-05-20 | 1,261 | 1,288 | 1,260 | 1,278 | 85,700 | 1,278 |
| 2010-05-19 | 1,279 | 1,287 | 1,276 | 1,281 | 80,200 | 1,281 |
| 2010-05-18 | 1,309 | 1,309 | 1,278 | 1,292 | 88,900 | 1,292 |
| 2010-05-17 | 1,311 | 1,326 | 1,300 | 1,312 | 84,400 | 1,312 |
| 2010-05-14 | 1,326 | 1,337 | 1,318 | 1,331 | 54,400 | 1,331 |
| 2010-05-13 | 1,338 | 1,347 | 1,328 | 1,334 | 102,000 | 1,334 |
| 2010-05-12 | 1,317 | 1,338 | 1,317 | 1,338 | 106,500 | 1,338 |
| 2010-05-11 | 1,327 | 1,353 | 1,317 | 1,323 | 104,400 | 1,323 |
| 2010-05-10 | 1,285 | 1,321 | 1,266 | 1,306 | 138,500 | 1,306 |
| 2010-05-07 | 1,304 | 1,308 | 1,285 | 1,293 | 161,900 | 1,293 |
| 2010-05-06 | 1,334 | 1,363 | 1,328 | 1,334 | 146,900 | 1,334 |
| 2010-04-30 | 1,335 | 1,374 | 1,335 | 1,364 | 111,500 | 1,364 |
| 2010-04-28 | 1,314 | 1,380 | 1,314 | 1,348 | 140,600 | 1,348 |
| 2010-04-27 | 1,371 | 1,375 | 1,326 | 1,364 | 146,500 | 1,364 |
| 2010-04-26 | 1,370 | 1,386 | 1,369 | 1,378 | 147,200 | 1,378 |
| 2010-04-23 | 1,348 | 1,380 | 1,346 | 1,372 | 221,000 | 1,372 |
| 2010-04-22 | 1,295 | 1,349 | 1,291 | 1,344 | 316,800 | 1,344 |
| 2010-04-21 | 1,299 | 1,306 | 1,265 | 1,281 | 212,400 | 1,281 |
| 2010-04-20 | 1,263 | 1,304 | 1,262 | 1,299 | 253,100 | 1,299 |
| 2010-04-19 | 1,229 | 1,277 | 1,228 | 1,259 | 297,000 | 1,259 |
| 2010-04-16 | 1,224 | 1,242 | 1,216 | 1,231 | 216,400 | 1,231 |
| 2010-04-15 | 1,180 | 1,215 | 1,165 | 1,212 | 357,400 | 1,212 |
| 2010-04-14 | 1,134 | 1,139 | 1,131 | 1,131 | 48,100 | 1,131 |
| 2010-04-13 | 1,150 | 1,152 | 1,131 | 1,141 | 84,200 | 1,141 |
| 2010-04-12 | 1,151 | 1,157 | 1,148 | 1,150 | 108,800 | 1,150 |
| 2010-04-09 | 1,136 | 1,149 | 1,133 | 1,146 | 86,800 | 1,146 |
| 2010-04-08 | 1,115 | 1,139 | 1,115 | 1,133 | 101,100 | 1,133 |
| 2010-04-07 | 1,117 | 1,125 | 1,107 | 1,122 | 71,200 | 1,122 |
| 2010-04-06 | 1,130 | 1,134 | 1,116 | 1,122 | 117,000 | 1,122 |
| 2010-04-05 | 1,091 | 1,115 | 1,091 | 1,114 | 110,400 | 1,114 |
| 2010-04-02 | 1,088 | 1,092 | 1,084 | 1,091 | 65,800 | 1,091 |
| 2010-04-01 | 1,082 | 1,091 | 1,080 | 1,089 | 62,000 | 1,089 |
| 2010-03-31 | 1,081 | 1,092 | 1,080 | 1,086 | 116,600 | 1,086 |
| 2010-03-30 | 1,040 | 1,074 | 1,040 | 1,074 | 164,500 | 1,074 |
| 2010-03-29 | 1,030 | 1,036 | 1,027 | 1,036 | 85,600 | 1,036 |
| 2010-03-26 | 1,023 | 1,029 | 1,019 | 1,029 | 84,600 | 1,029 |
| 2010-03-25 | 1,028 | 1,028 | 1,017 | 1,017 | 80,000 | 1,017 |
| 2010-03-24 | 1,029 | 1,030 | 1,017 | 1,023 | 102,200 | 1,023 |
| 2010-03-23 | 1,020 | 1,028 | 1,016 | 1,025 | 83,100 | 1,025 |
| 2010-03-19 | 1,015 | 1,020 | 1,015 | 1,017 | 59,900 | 1,017 |
| 2010-03-18 | 1,025 | 1,028 | 1,012 | 1,014 | 157,400 | 1,014 |
| 2010-03-17 | 1,030 | 1,036 | 1,018 | 1,023 | 169,100 | 1,023 |
| 2010-03-16 | 1,029 | 1,034 | 1,026 | 1,033 | 76,700 | 1,033 |
| 2010-03-15 | 1,023 | 1,029 | 1,023 | 1,027 | 50,300 | 1,027 |
| 2010-03-12 | 1,025 | 1,025 | 1,016 | 1,024 | 67,500 | 1,024 |
| 2010-03-11 | 1,017 | 1,022 | 1,013 | 1,022 | 96,400 | 1,022 |
| 2010-03-10 | 1,010 | 1,017 | 1,010 | 1,015 | 63,500 | 1,015 |
| 2010-03-09 | 1,022 | 1,025 | 1,012 | 1,014 | 112,600 | 1,014 |
| 2010-03-08 | 1,027 | 1,028 | 1,020 | 1,024 | 59,800 | 1,024 |
| 2010-03-05 | 1,021 | 1,029 | 1,018 | 1,024 | 98,300 | 1,024 |
| 2010-03-04 | 1,025 | 1,028 | 1,016 | 1,019 | 72,000 | 1,019 |
| 2010-03-03 | 1,025 | 1,030 | 1,019 | 1,023 | 53,700 | 1,023 |
| 2010-03-02 | 1,022 | 1,030 | 1,021 | 1,027 | 62,900 | 1,027 |
| 2010-03-01 | 1,030 | 1,032 | 1,023 | 1,025 | 59,500 | 1,025 |
| 2010-02-26 | 1,025 | 1,029 | 1,021 | 1,028 | 60,500 | 1,028 |
| 2010-02-25 | 1,024 | 1,029 | 1,011 | 1,023 | 114,400 | 1,023 |
| 2010-02-24 | 1,027 | 1,030 | 1,014 | 1,021 | 189,400 | 1,021 |
| 2010-02-23 | 1,053 | 1,058 | 1,050 | 1,051 | 226,100 | 1,051 |
| 2010-02-22 | 1,064 | 1,065 | 1,054 | 1,059 | 94,700 | 1,059 |
| 2010-02-19 | 1,056 | 1,057 | 1,047 | 1,050 | 113,900 | 1,050 |
| 2010-02-18 | 1,043 | 1,049 | 1,037 | 1,049 | 93,300 | 1,049 |
| 2010-02-17 | 1,038 | 1,043 | 1,035 | 1,037 | 105,700 | 1,037 |
| 2010-02-16 | 1,036 | 1,040 | 1,030 | 1,031 | 77,300 | 1,031 |
| 2010-02-15 | 1,035 | 1,039 | 1,030 | 1,030 | 39,500 | 1,030 |
| 2010-02-12 | 1,030 | 1,037 | 1,024 | 1,029 | 109,300 | 1,029 |
| 2010-02-10 | 1,039 | 1,040 | 1,025 | 1,025 | 94,600 | 1,025 |
| 2010-02-09 | 1,046 | 1,048 | 1,030 | 1,035 | 136,600 | 1,035 |
| 2010-02-08 | 1,063 | 1,063 | 1,043 | 1,045 | 120,400 | 1,045 |
| 2010-02-05 | 1,071 | 1,075 | 1,060 | 1,060 | 96,300 | 1,060 |
| 2010-02-04 | 1,071 | 1,087 | 1,066 | 1,073 | 116,200 | 1,073 |
| 2010-02-03 | 1,064 | 1,080 | 1,064 | 1,077 | 40,300 | 1,077 |
| 2010-02-02 | 1,069 | 1,072 | 1,056 | 1,063 | 41,700 | 1,063 |
| 2010-02-01 | 1,070 | 1,070 | 1,053 | 1,066 | 78,600 | 1,066 |
| 2010-01-29 | 1,077 | 1,085 | 1,060 | 1,065 | 72,200 | 1,065 |
| 2010-01-28 | 1,074 | 1,079 | 1,074 | 1,077 | 25,700 | 1,077 |
| 2010-01-27 | 1,090 | 1,092 | 1,073 | 1,074 | 81,100 | 1,074 |
| 2010-01-26 | 1,098 | 1,104 | 1,090 | 1,090 | 56,400 | 1,090 |
| 2010-01-25 | 1,101 | 1,105 | 1,092 | 1,098 | 72,400 | 1,098 |
| 2010-01-22 | 1,121 | 1,123 | 1,101 | 1,107 | 93,900 | 1,107 |
| 2010-01-21 | 1,127 | 1,131 | 1,120 | 1,121 | 68,900 | 1,121 |
| 2010-01-20 | 1,127 | 1,132 | 1,124 | 1,126 | 49,100 | 1,126 |
| 2010-01-19 | 1,128 | 1,131 | 1,123 | 1,126 | 52,900 | 1,126 |
| 2010-01-18 | 1,142 | 1,149 | 1,128 | 1,129 | 104,900 | 1,129 |
| 2010-01-15 | 1,137 | 1,142 | 1,133 | 1,142 | 45,800 | 1,142 |
| 2010-01-14 | 1,140 | 1,140 | 1,128 | 1,137 | 56,800 | 1,137 |
| 2010-01-13 | 1,137 | 1,142 | 1,132 | 1,135 | 51,900 | 1,135 |
| 2010-01-12 | 1,133 | 1,140 | 1,130 | 1,137 | 53,600 | 1,137 |
| 2010-01-08 | 1,139 | 1,143 | 1,125 | 1,133 | 81,600 | 1,133 |
| 2010-01-07 | 1,145 | 1,145 | 1,137 | 1,139 | 33,200 | 1,139 |
| 2010-01-06 | 1,140 | 1,144 | 1,123 | 1,143 | 67,200 | 1,143 |
| 2010-01-05 | 1,144 | 1,146 | 1,130 | 1,131 | 52,300 | 1,131 |
| 2010-01-04 | 1,137 | 1,145 | 1,130 | 1,138 | 35,200 | 1,138 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
