7453 (株)良品計画 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3,655 | 3,775 | 3,655 | 3,755 | 210,200 | 375.50 |
| 2011-12-29 | 3,650 | 3,685 | 3,635 | 3,675 | 100,900 | 367.50 |
| 2011-12-28 | 3,615 | 3,695 | 3,615 | 3,670 | 141,600 | 367 |
| 2011-12-27 | 3,605 | 3,655 | 3,605 | 3,645 | 69,600 | 364.50 |
| 2011-12-26 | 3,675 | 3,675 | 3,610 | 3,625 | 84,500 | 362.50 |
| 2011-12-22 | 3,655 | 3,695 | 3,610 | 3,610 | 120,200 | 361 |
| 2011-12-21 | 3,665 | 3,685 | 3,615 | 3,630 | 250,800 | 363 |
| 2011-12-20 | 3,620 | 3,705 | 3,570 | 3,670 | 326,300 | 367 |
| 2011-12-19 | 3,510 | 3,615 | 3,480 | 3,600 | 237,200 | 360 |
| 2011-12-16 | 3,510 | 3,560 | 3,500 | 3,540 | 234,700 | 354 |
| 2011-12-15 | 3,500 | 3,535 | 3,475 | 3,505 | 171,900 | 350.50 |
| 2011-12-14 | 3,530 | 3,550 | 3,510 | 3,520 | 194,400 | 352 |
| 2011-12-13 | 3,550 | 3,595 | 3,520 | 3,565 | 201,400 | 356.50 |
| 2011-12-12 | 3,665 | 3,665 | 3,550 | 3,575 | 283,700 | 357.50 |
| 2011-12-09 | 3,625 | 3,645 | 3,590 | 3,615 | 246,600 | 361.50 |
| 2011-12-08 | 3,580 | 3,610 | 3,550 | 3,580 | 97,200 | 358 |
| 2011-12-07 | 3,590 | 3,600 | 3,540 | 3,590 | 182,000 | 359 |
| 2011-12-06 | 3,640 | 3,650 | 3,520 | 3,545 | 285,600 | 354.50 |
| 2011-12-05 | 3,580 | 3,665 | 3,560 | 3,625 | 305,100 | 362.50 |
| 2011-12-02 | 3,470 | 3,545 | 3,470 | 3,520 | 249,700 | 352 |
| 2011-12-01 | 3,565 | 3,575 | 3,435 | 3,450 | 218,800 | 345 |
| 2011-11-30 | 3,515 | 3,515 | 3,445 | 3,495 | 156,400 | 349.50 |
| 2011-11-29 | 3,525 | 3,615 | 3,465 | 3,515 | 336,500 | 351.50 |
| 2011-11-28 | 3,360 | 3,455 | 3,345 | 3,455 | 276,600 | 345.50 |
| 2011-11-25 | 3,370 | 3,395 | 3,310 | 3,345 | 291,000 | 334.50 |
| 2011-11-24 | 3,415 | 3,420 | 3,360 | 3,365 | 194,000 | 336.50 |
| 2011-11-22 | 3,500 | 3,525 | 3,460 | 3,505 | 206,700 | 350.50 |
| 2011-11-21 | 3,495 | 3,525 | 3,495 | 3,505 | 78,100 | 350.50 |
| 2011-11-18 | 3,500 | 3,525 | 3,475 | 3,495 | 155,300 | 349.50 |
| 2011-11-17 | 3,550 | 3,550 | 3,490 | 3,510 | 192,300 | 351 |
| 2011-11-16 | 3,650 | 3,665 | 3,590 | 3,595 | 82,200 | 359.50 |
| 2011-11-15 | 3,660 | 3,695 | 3,635 | 3,650 | 128,200 | 365 |
| 2011-11-14 | 3,660 | 3,715 | 3,650 | 3,685 | 104,100 | 368.50 |
| 2011-11-11 | 3,630 | 3,670 | 3,620 | 3,660 | 104,000 | 366 |
| 2011-11-10 | 3,650 | 3,695 | 3,615 | 3,660 | 140,200 | 366 |
| 2011-11-09 | 3,670 | 3,730 | 3,640 | 3,720 | 262,700 | 372 |
| 2011-11-08 | 3,570 | 3,720 | 3,560 | 3,660 | 375,200 | 366 |
| 2011-11-07 | 3,550 | 3,565 | 3,525 | 3,565 | 196,300 | 356.50 |
| 2011-11-04 | 3,705 | 3,710 | 3,470 | 3,555 | 538,000 | 355.50 |
| 2011-11-02 | 3,695 | 3,725 | 3,655 | 3,720 | 154,900 | 372 |
| 2011-11-01 | 3,740 | 3,780 | 3,710 | 3,745 | 138,500 | 374.50 |
| 2011-10-31 | 3,750 | 3,805 | 3,735 | 3,735 | 128,100 | 373.50 |
| 2011-10-28 | 3,835 | 3,845 | 3,735 | 3,755 | 236,000 | 375.50 |
| 2011-10-27 | 3,680 | 3,770 | 3,680 | 3,760 | 212,300 | 376 |
| 2011-10-26 | 3,680 | 3,725 | 3,640 | 3,720 | 241,800 | 372 |
| 2011-10-25 | 3,765 | 3,775 | 3,680 | 3,710 | 319,800 | 371 |
| 2011-10-24 | 3,760 | 3,850 | 3,760 | 3,780 | 190,400 | 378 |
| 2011-10-21 | 3,805 | 3,855 | 3,755 | 3,790 | 202,000 | 379 |
| 2011-10-20 | 3,810 | 3,820 | 3,745 | 3,800 | 293,400 | 380 |
| 2011-10-19 | 3,790 | 3,860 | 3,780 | 3,835 | 205,200 | 383.50 |
| 2011-10-18 | 3,815 | 3,830 | 3,760 | 3,780 | 224,800 | 378 |
| 2011-10-17 | 3,845 | 3,870 | 3,800 | 3,850 | 242,500 | 385 |
| 2011-10-14 | 3,910 | 3,930 | 3,835 | 3,840 | 207,300 | 384 |
| 2011-10-13 | 4,040 | 4,040 | 3,905 | 3,935 | 267,000 | 393.50 |
| 2011-10-12 | 3,970 | 4,030 | 3,960 | 4,015 | 429,100 | 401.50 |
| 2011-10-11 | 3,915 | 3,965 | 3,885 | 3,930 | 510,600 | 393 |
| 2011-10-07 | 4,075 | 4,135 | 3,820 | 3,845 | 1,100,100 | 384.50 |
| 2011-10-06 | 4,170 | 4,300 | 4,160 | 4,285 | 226,800 | 428.50 |
| 2011-10-05 | 4,300 | 4,335 | 4,140 | 4,165 | 289,100 | 416.50 |
| 2011-10-04 | 4,365 | 4,420 | 4,285 | 4,300 | 230,800 | 430 |
| 2011-10-03 | 4,285 | 4,395 | 4,260 | 4,375 | 220,300 | 437.50 |
| 2011-09-30 | 4,295 | 4,295 | 4,210 | 4,290 | 200,600 | 429 |
| 2011-09-29 | 4,160 | 4,295 | 4,125 | 4,295 | 188,200 | 429.50 |
| 2011-09-28 | 4,100 | 4,195 | 4,095 | 4,170 | 156,900 | 417 |
| 2011-09-27 | 4,030 | 4,125 | 4,030 | 4,120 | 157,100 | 412 |
| 2011-09-26 | 4,155 | 4,165 | 4,000 | 4,025 | 213,100 | 402.50 |
| 2011-09-22 | 4,155 | 4,200 | 4,115 | 4,145 | 120,700 | 414.50 |
| 2011-09-21 | 4,230 | 4,230 | 4,140 | 4,160 | 143,000 | 416 |
| 2011-09-20 | 4,190 | 4,240 | 4,145 | 4,230 | 148,500 | 423 |
| 2011-09-16 | 4,210 | 4,245 | 4,190 | 4,210 | 91,300 | 421 |
| 2011-09-15 | 4,220 | 4,270 | 4,185 | 4,215 | 114,700 | 421.50 |
| 2011-09-14 | 4,255 | 4,275 | 4,175 | 4,210 | 148,700 | 421 |
| 2011-09-13 | 4,215 | 4,285 | 4,205 | 4,255 | 194,400 | 425.50 |
| 2011-09-12 | 4,210 | 4,235 | 4,155 | 4,175 | 110,500 | 417.50 |
| 2011-09-09 | 4,195 | 4,230 | 4,170 | 4,200 | 157,500 | 420 |
| 2011-09-08 | 4,180 | 4,200 | 4,165 | 4,185 | 116,200 | 418.50 |
| 2011-09-07 | 4,175 | 4,185 | 4,115 | 4,155 | 139,700 | 415.50 |
| 2011-09-06 | 4,175 | 4,210 | 4,135 | 4,140 | 206,900 | 414 |
| 2011-09-05 | 4,150 | 4,220 | 4,150 | 4,170 | 276,600 | 417 |
| 2011-09-02 | 4,055 | 4,090 | 4,010 | 4,080 | 165,000 | 408 |
| 2011-09-01 | 4,100 | 4,120 | 4,065 | 4,075 | 265,600 | 407.50 |
| 2011-08-31 | 4,110 | 4,120 | 4,055 | 4,080 | 295,300 | 408 |
| 2011-08-30 | 4,190 | 4,250 | 4,110 | 4,135 | 300,400 | 413.50 |
| 2011-08-29 | 4,075 | 4,180 | 4,055 | 4,140 | 352,400 | 414 |
| 2011-08-26 | 4,010 | 4,040 | 3,975 | 3,995 | 150,900 | 399.50 |
| 2011-08-25 | 4,065 | 4,080 | 4,010 | 4,015 | 226,300 | 401.50 |
| 2011-08-24 | 4,095 | 4,100 | 3,980 | 4,005 | 221,300 | 400.50 |
| 2011-08-23 | 3,970 | 4,120 | 3,960 | 4,110 | 338,500 | 411 |
| 2011-08-22 | 3,995 | 4,025 | 3,885 | 3,900 | 340,500 | 390 |
| 2011-08-19 | 4,020 | 4,060 | 3,995 | 4,030 | 153,900 | 403 |
| 2011-08-18 | 4,075 | 4,100 | 4,045 | 4,090 | 159,200 | 409 |
| 2011-08-17 | 4,085 | 4,085 | 4,015 | 4,035 | 194,600 | 403.50 |
| 2011-08-16 | 4,115 | 4,130 | 4,085 | 4,105 | 205,500 | 410.50 |
| 2011-08-15 | 4,060 | 4,065 | 3,995 | 4,065 | 132,000 | 406.50 |
| 2011-08-12 | 4,060 | 4,085 | 4,020 | 4,050 | 313,100 | 405 |
| 2011-08-11 | 3,820 | 4,000 | 3,815 | 3,995 | 228,800 | 399.50 |
| 2011-08-10 | 3,850 | 3,900 | 3,830 | 3,885 | 154,300 | 388.50 |
| 2011-08-09 | 3,725 | 3,780 | 3,615 | 3,765 | 231,600 | 376.50 |
| 2011-08-08 | 3,860 | 3,885 | 3,805 | 3,830 | 265,300 | 383 |
| 2011-08-05 | 3,870 | 3,930 | 3,845 | 3,860 | 437,600 | 386 |
| 2011-08-04 | 3,985 | 4,010 | 3,925 | 3,980 | 236,700 | 398 |
| 2011-08-03 | 4,000 | 4,025 | 3,975 | 4,015 | 165,900 | 401.50 |
| 2011-08-02 | 4,095 | 4,100 | 4,015 | 4,055 | 112,500 | 405.50 |
| 2011-08-01 | 4,060 | 4,120 | 4,055 | 4,095 | 182,400 | 409.50 |
| 2011-07-29 | 4,010 | 4,045 | 3,990 | 4,005 | 180,700 | 400.50 |
| 2011-07-28 | 4,025 | 4,025 | 3,985 | 3,995 | 161,100 | 399.50 |
| 2011-07-27 | 4,075 | 4,075 | 4,020 | 4,030 | 147,600 | 403 |
| 2011-07-26 | 4,125 | 4,130 | 4,070 | 4,075 | 194,400 | 407.50 |
| 2011-07-25 | 4,090 | 4,135 | 4,075 | 4,135 | 139,700 | 413.50 |
| 2011-07-22 | 4,085 | 4,100 | 4,065 | 4,090 | 234,100 | 409 |
| 2011-07-21 | 4,070 | 4,070 | 4,015 | 4,065 | 220,900 | 406.50 |
| 2011-07-20 | 4,130 | 4,135 | 4,060 | 4,080 | 156,300 | 408 |
| 2011-07-19 | 4,185 | 4,185 | 4,100 | 4,105 | 189,800 | 410.50 |
| 2011-07-15 | 4,140 | 4,190 | 4,140 | 4,185 | 151,900 | 418.50 |
| 2011-07-14 | 4,140 | 4,190 | 4,125 | 4,170 | 184,100 | 417 |
| 2011-07-13 | 4,075 | 4,155 | 4,060 | 4,140 | 337,400 | 414 |
| 2011-07-12 | 4,125 | 4,170 | 4,125 | 4,135 | 389,400 | 413.50 |
| 2011-07-11 | 4,120 | 4,190 | 4,080 | 4,185 | 918,900 | 418.50 |
| 2011-07-08 | 3,930 | 3,930 | 3,900 | 3,915 | 99,900 | 391.50 |
| 2011-07-07 | 3,880 | 3,930 | 3,865 | 3,925 | 150,500 | 392.50 |
| 2011-07-06 | 3,905 | 3,910 | 3,875 | 3,880 | 242,100 | 388 |
| 2011-07-05 | 3,815 | 3,910 | 3,815 | 3,905 | 392,300 | 390.50 |
| 2011-07-04 | 3,835 | 3,835 | 3,790 | 3,810 | 114,700 | 381 |
| 2011-07-01 | 3,850 | 3,870 | 3,790 | 3,805 | 129,700 | 380.50 |
| 2011-06-30 | 3,815 | 3,850 | 3,795 | 3,845 | 129,400 | 384.50 |
| 2011-06-29 | 3,740 | 3,810 | 3,740 | 3,800 | 185,100 | 380 |
| 2011-06-28 | 3,665 | 3,745 | 3,665 | 3,730 | 91,100 | 373 |
| 2011-06-27 | 3,735 | 3,745 | 3,680 | 3,685 | 92,300 | 368.50 |
| 2011-06-24 | 3,750 | 3,770 | 3,720 | 3,720 | 154,700 | 372 |
| 2011-06-23 | 3,775 | 3,785 | 3,745 | 3,760 | 121,200 | 376 |
| 2011-06-22 | 3,730 | 3,795 | 3,730 | 3,775 | 203,500 | 377.50 |
| 2011-06-21 | 3,760 | 3,790 | 3,725 | 3,785 | 106,500 | 378.50 |
| 2011-06-20 | 3,775 | 3,780 | 3,750 | 3,755 | 178,100 | 375.50 |
| 2011-06-17 | 3,750 | 3,795 | 3,730 | 3,745 | 240,400 | 374.50 |
| 2011-06-16 | 3,745 | 3,815 | 3,725 | 3,765 | 245,500 | 376.50 |
| 2011-06-15 | 3,760 | 3,790 | 3,725 | 3,785 | 81,000 | 378.50 |
| 2011-06-14 | 3,760 | 3,765 | 3,740 | 3,755 | 149,600 | 375.50 |
| 2011-06-13 | 3,750 | 3,760 | 3,720 | 3,750 | 70,900 | 375 |
| 2011-06-10 | 3,800 | 3,800 | 3,745 | 3,760 | 158,100 | 376 |
| 2011-06-09 | 3,750 | 3,815 | 3,745 | 3,795 | 259,600 | 379.50 |
| 2011-06-08 | 3,670 | 3,740 | 3,655 | 3,715 | 184,400 | 371.50 |
| 2011-06-07 | 3,620 | 3,675 | 3,600 | 3,655 | 215,100 | 365.50 |
| 2011-06-06 | 3,605 | 3,620 | 3,575 | 3,610 | 88,600 | 361 |
| 2011-06-03 | 3,630 | 3,660 | 3,580 | 3,590 | 168,800 | 359 |
| 2011-06-02 | 3,650 | 3,680 | 3,625 | 3,650 | 145,800 | 365 |
| 2011-06-01 | 3,700 | 3,705 | 3,670 | 3,695 | 121,300 | 369.50 |
| 2011-05-31 | 3,640 | 3,690 | 3,630 | 3,675 | 127,400 | 367.50 |
| 2011-05-30 | 3,610 | 3,675 | 3,580 | 3,655 | 143,000 | 365.50 |
| 2011-05-27 | 3,605 | 3,650 | 3,575 | 3,610 | 112,700 | 361 |
| 2011-05-26 | 3,630 | 3,675 | 3,620 | 3,645 | 107,400 | 364.50 |
| 2011-05-25 | 3,655 | 3,665 | 3,590 | 3,605 | 209,900 | 360.50 |
| 2011-05-24 | 3,660 | 3,690 | 3,655 | 3,680 | 46,600 | 368 |
| 2011-05-23 | 3,720 | 3,725 | 3,670 | 3,680 | 71,800 | 368 |
| 2011-05-20 | 3,695 | 3,735 | 3,670 | 3,695 | 78,800 | 369.50 |
| 2011-05-19 | 3,720 | 3,740 | 3,655 | 3,665 | 197,200 | 366.50 |
| 2011-05-18 | 3,650 | 3,755 | 3,640 | 3,735 | 185,900 | 373.50 |
| 2011-05-17 | 3,620 | 3,680 | 3,620 | 3,675 | 125,500 | 367.50 |
| 2011-05-16 | 3,695 | 3,695 | 3,640 | 3,645 | 193,300 | 364.50 |
| 2011-05-13 | 3,695 | 3,730 | 3,650 | 3,695 | 273,000 | 369.50 |
| 2011-05-12 | 3,650 | 3,710 | 3,650 | 3,675 | 164,000 | 367.50 |
| 2011-05-11 | 3,690 | 3,695 | 3,650 | 3,680 | 305,100 | 368 |
| 2011-05-10 | 3,690 | 3,715 | 3,675 | 3,695 | 229,900 | 369.50 |
| 2011-05-09 | 3,685 | 3,720 | 3,650 | 3,665 | 402,400 | 366.50 |
| 2011-05-06 | 3,670 | 3,710 | 3,665 | 3,705 | 205,100 | 370.50 |
| 2011-05-02 | 3,795 | 3,795 | 3,710 | 3,740 | 181,600 | 374 |
| 2011-04-28 | 3,600 | 3,735 | 3,585 | 3,730 | 377,000 | 373 |
| 2011-04-27 | 3,540 | 3,590 | 3,520 | 3,585 | 200,300 | 358.50 |
| 2011-04-26 | 3,525 | 3,540 | 3,480 | 3,500 | 216,100 | 350 |
| 2011-04-25 | 3,555 | 3,595 | 3,550 | 3,555 | 123,400 | 355.50 |
| 2011-04-22 | 3,535 | 3,550 | 3,520 | 3,520 | 127,600 | 352 |
| 2011-04-21 | 3,540 | 3,550 | 3,505 | 3,510 | 151,300 | 351 |
| 2011-04-20 | 3,520 | 3,570 | 3,510 | 3,535 | 186,200 | 353.50 |
| 2011-04-19 | 3,465 | 3,535 | 3,465 | 3,520 | 157,000 | 352 |
| 2011-04-18 | 3,505 | 3,540 | 3,480 | 3,520 | 126,000 | 352 |
| 2011-04-15 | 3,500 | 3,595 | 3,485 | 3,485 | 340,800 | 348.50 |
| 2011-04-14 | 3,510 | 3,565 | 3,460 | 3,550 | 702,100 | 355 |
| 2011-04-13 | 3,315 | 3,360 | 3,285 | 3,305 | 176,900 | 330.50 |
| 2011-04-12 | 3,385 | 3,400 | 3,335 | 3,350 | 115,800 | 335 |
| 2011-04-11 | 3,465 | 3,485 | 3,420 | 3,435 | 116,000 | 343.50 |
| 2011-04-08 | 3,330 | 3,460 | 3,300 | 3,440 | 203,000 | 344 |
| 2011-04-07 | 3,310 | 3,365 | 3,300 | 3,325 | 165,200 | 332.50 |
| 2011-04-06 | 3,275 | 3,310 | 3,235 | 3,265 | 220,300 | 326.50 |
| 2011-04-05 | 3,310 | 3,315 | 3,235 | 3,260 | 207,900 | 326 |
| 2011-04-04 | 3,400 | 3,415 | 3,335 | 3,365 | 128,900 | 336.50 |
| 2011-04-01 | 3,415 | 3,430 | 3,360 | 3,365 | 271,400 | 336.50 |
| 2011-03-31 | 3,395 | 3,430 | 3,320 | 3,415 | 471,400 | 341.50 |
| 2011-03-30 | 3,210 | 3,265 | 3,185 | 3,260 | 336,400 | 326 |
| 2011-03-29 | 3,180 | 3,230 | 3,075 | 3,140 | 626,500 | 314 |
| 2011-03-28 | 3,160 | 3,220 | 3,155 | 3,170 | 538,800 | 317 |
| 2011-03-25 | 3,285 | 3,315 | 3,210 | 3,230 | 258,700 | 323 |
| 2011-03-24 | 3,330 | 3,350 | 3,205 | 3,245 | 462,400 | 324.50 |
| 2011-03-23 | 3,470 | 3,480 | 3,340 | 3,360 | 270,200 | 336 |
| 2011-03-22 | 3,400 | 3,415 | 3,360 | 3,410 | 298,400 | 341 |
| 2011-03-18 | 3,270 | 3,345 | 3,245 | 3,305 | 232,300 | 330.50 |
| 2011-03-17 | 3,120 | 3,395 | 3,090 | 3,340 | 462,900 | 334 |
| 2011-03-16 | 3,050 | 3,330 | 3,030 | 3,295 | 622,200 | 329.50 |
| 2011-03-15 | 3,320 | 3,325 | 2,775 | 2,897 | 543,200 | 289.70 |
| 2011-03-14 | 3,535 | 3,605 | 3,435 | 3,475 | 299,900 | 347.50 |
| 2011-03-11 | 3,845 | 3,895 | 3,810 | 3,815 | 406,500 | 381.50 |
| 2011-03-10 | 3,920 | 3,940 | 3,845 | 3,860 | 284,500 | 386 |
| 2011-03-09 | 3,890 | 3,935 | 3,835 | 3,850 | 260,300 | 385 |
| 2011-03-08 | 3,895 | 3,930 | 3,875 | 3,900 | 214,900 | 390 |
| 2011-03-07 | 3,975 | 3,975 | 3,890 | 3,905 | 146,100 | 390.50 |
| 2011-03-04 | 4,000 | 4,030 | 3,940 | 3,970 | 312,300 | 397 |
| 2011-03-03 | 4,040 | 4,075 | 3,940 | 4,005 | 742,100 | 400.50 |
| 2011-03-02 | 3,850 | 3,975 | 3,850 | 3,880 | 457,000 | 388 |
| 2011-03-01 | 3,895 | 3,905 | 3,835 | 3,845 | 388,400 | 384.50 |
| 2011-02-28 | 3,880 | 3,915 | 3,835 | 3,890 | 206,600 | 389 |
| 2011-02-25 | 3,850 | 3,955 | 3,850 | 3,920 | 246,900 | 392 |
| 2011-02-24 | 3,950 | 3,965 | 3,835 | 3,850 | 458,100 | 385 |
| 2011-02-23 | 4,080 | 4,085 | 4,000 | 4,025 | 510,600 | 402.50 |
| 2011-02-22 | 4,075 | 4,160 | 4,070 | 4,115 | 633,600 | 411.50 |
| 2011-02-21 | 4,020 | 4,105 | 4,015 | 4,070 | 396,100 | 407 |
| 2011-02-18 | 3,955 | 4,020 | 3,930 | 4,005 | 416,900 | 400.50 |
| 2011-02-17 | 3,850 | 3,975 | 3,835 | 3,955 | 588,300 | 395.50 |
| 2011-02-16 | 3,900 | 3,915 | 3,775 | 3,870 | 559,300 | 387 |
| 2011-02-15 | 3,830 | 4,090 | 3,825 | 3,960 | 694,900 | 396 |
| 2011-02-14 | 3,760 | 3,835 | 3,720 | 3,835 | 264,600 | 383.50 |
| 2011-02-10 | 3,855 | 3,855 | 3,795 | 3,800 | 124,400 | 380 |
| 2011-02-09 | 3,770 | 3,845 | 3,760 | 3,840 | 339,100 | 384 |
| 2011-02-08 | 3,795 | 3,795 | 3,750 | 3,765 | 58,800 | 376.50 |
| 2011-02-07 | 3,730 | 3,780 | 3,720 | 3,780 | 140,500 | 378 |
| 2011-02-04 | 3,710 | 3,735 | 3,645 | 3,730 | 184,700 | 373 |
| 2011-02-03 | 3,655 | 3,735 | 3,610 | 3,720 | 255,600 | 372 |
| 2011-02-02 | 3,590 | 3,645 | 3,575 | 3,645 | 168,300 | 364.50 |
| 2011-02-01 | 3,570 | 3,570 | 3,485 | 3,525 | 255,000 | 352.50 |
| 2011-01-31 | 3,620 | 3,620 | 3,525 | 3,530 | 330,700 | 353 |
| 2011-01-28 | 3,700 | 3,710 | 3,605 | 3,625 | 221,600 | 362.50 |
| 2011-01-27 | 3,700 | 3,755 | 3,700 | 3,735 | 76,100 | 373.50 |
| 2011-01-26 | 3,710 | 3,730 | 3,680 | 3,720 | 160,600 | 372 |
| 2011-01-25 | 3,720 | 3,760 | 3,690 | 3,710 | 176,500 | 371 |
| 2011-01-24 | 3,680 | 3,740 | 3,675 | 3,720 | 226,000 | 372 |
| 2011-01-21 | 3,740 | 3,745 | 3,630 | 3,650 | 269,500 | 365 |
| 2011-01-20 | 3,740 | 3,775 | 3,725 | 3,765 | 130,900 | 376.50 |
| 2011-01-19 | 3,740 | 3,765 | 3,715 | 3,755 | 172,700 | 375.50 |
| 2011-01-18 | 3,785 | 3,795 | 3,705 | 3,715 | 308,400 | 371.50 |
| 2011-01-17 | 3,800 | 3,895 | 3,790 | 3,805 | 318,800 | 380.50 |
| 2011-01-14 | 3,805 | 3,830 | 3,760 | 3,805 | 320,000 | 380.50 |
| 2011-01-13 | 3,805 | 3,835 | 3,780 | 3,805 | 339,500 | 380.50 |
| 2011-01-12 | 3,800 | 3,825 | 3,765 | 3,780 | 400,700 | 378 |
| 2011-01-11 | 3,760 | 3,840 | 3,720 | 3,790 | 891,800 | 379 |
| 2011-01-07 | 3,480 | 3,565 | 3,475 | 3,550 | 291,300 | 355 |
| 2011-01-06 | 3,500 | 3,500 | 3,460 | 3,470 | 169,300 | 347 |
| 2011-01-05 | 3,420 | 3,475 | 3,415 | 3,460 | 128,100 | 346 |
| 2011-01-04 | 3,400 | 3,450 | 3,385 | 3,415 | 177,900 | 341.50 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
