8364 (株)清水銀行 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 | 2,857 | 2,857 | 2,816 | 2,816 | 1,700 | 2,816 |
| 2011-12-29 | 2,822 | 2,852 | 2,811 | 2,852 | 2,100 | 2,852 |
| 2011-12-28 | 2,850 | 2,851 | 2,821 | 2,822 | 1,700 | 2,822 |
| 2011-12-27 | 2,822 | 2,910 | 2,822 | 2,852 | 1,300 | 2,852 |
| 2011-12-26 | 2,836 | 2,936 | 2,819 | 2,821 | 4,200 | 2,821 |
| 2011-12-22 | 2,902 | 2,939 | 2,825 | 2,825 | 6,700 | 2,825 |
| 2011-12-21 | 2,971 | 2,971 | 2,870 | 2,904 | 5,000 | 2,904 |
| 2011-12-20 | 2,897 | 2,990 | 2,870 | 2,971 | 9,600 | 2,971 |
| 2011-12-19 | 2,870 | 2,890 | 2,850 | 2,865 | 3,800 | 2,865 |
| 2011-12-16 | 2,975 | 2,994 | 2,808 | 2,860 | 7,600 | 2,860 |
| 2011-12-15 | 3,025 | 3,025 | 2,975 | 2,975 | 1,300 | 2,975 |
| 2011-12-14 | 3,060 | 3,060 | 3,025 | 3,025 | 600 | 3,025 |
| 2011-12-13 | 3,060 | 3,090 | 3,060 | 3,060 | 2,100 | 3,060 |
| 2011-12-12 | 3,140 | 3,140 | 3,080 | 3,100 | 3,600 | 3,100 |
| 2011-12-09 | 3,030 | 3,110 | 3,030 | 3,080 | 15,400 | 3,080 |
| 2011-12-08 | 3,070 | 3,070 | 2,990 | 3,030 | 4,500 | 3,030 |
| 2011-12-07 | 3,060 | 3,075 | 3,015 | 3,070 | 2,900 | 3,070 |
| 2011-12-06 | 3,115 | 3,150 | 3,020 | 3,020 | 3,800 | 3,020 |
| 2011-12-05 | 3,180 | 3,180 | 3,105 | 3,125 | 2,300 | 3,125 |
| 2011-12-02 | 3,255 | 3,255 | 3,100 | 3,190 | 2,800 | 3,190 |
| 2011-12-01 | 3,240 | 3,270 | 3,175 | 3,260 | 2,800 | 3,260 |
| 2011-11-30 | 3,125 | 3,200 | 3,125 | 3,200 | 7,500 | 3,200 |
| 2011-11-29 | 3,100 | 3,195 | 3,100 | 3,195 | 2,200 | 3,195 |
| 2011-11-28 | 3,155 | 3,155 | 3,100 | 3,110 | 1,500 | 3,110 |
| 2011-11-25 | 3,155 | 3,160 | 3,115 | 3,150 | 1,800 | 3,150 |
| 2011-11-24 | 3,115 | 3,185 | 3,115 | 3,160 | 1,400 | 3,160 |
| 2011-11-22 | 3,090 | 3,205 | 3,085 | 3,160 | 3,600 | 3,160 |
| 2011-11-21 | 3,000 | 3,085 | 3,000 | 3,085 | 1,700 | 3,085 |
| 2011-11-18 | 3,000 | 3,000 | 2,999 | 3,000 | 3,500 | 3,000 |
| 2011-11-17 | 3,050 | 3,055 | 2,915 | 3,030 | 4,500 | 3,030 |
| 2011-11-16 | 3,010 | 3,055 | 3,010 | 3,055 | 700 | 3,055 |
| 2011-11-15 | 3,055 | 3,055 | 3,055 | 3,055 | 500 | 3,055 |
| 2011-11-14 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2011-11-11 | 3,040 | 3,050 | 3,010 | 3,015 | 2,300 | 3,015 |
| 2011-11-10 | 3,005 | 3,105 | 3,005 | 3,080 | 2,600 | 3,080 |
| 2011-11-09 | 3,055 | 3,110 | 3,005 | 3,110 | 5,000 | 3,110 |
| 2011-11-08 | 3,065 | 3,120 | 3,050 | 3,050 | 800 | 3,050 |
| 2011-11-07 | 3,075 | 3,095 | 3,050 | 3,095 | 2,200 | 3,095 |
| 2011-11-04 | 2,984 | 3,095 | 2,980 | 3,095 | 2,300 | 3,095 |
| 2011-11-02 | 2,919 | 2,975 | 2,912 | 2,975 | 3,900 | 2,975 |
| 2011-11-01 | 2,905 | 2,963 | 2,880 | 2,919 | 3,500 | 2,919 |
| 2011-10-31 | 3,020 | 3,060 | 2,901 | 2,905 | 4,400 | 2,905 |
| 2011-10-28 | 3,190 | 3,240 | 3,000 | 3,000 | 5,100 | 3,000 |
| 2011-10-27 | 3,050 | 3,120 | 2,982 | 3,120 | 6,500 | 3,120 |
| 2011-10-26 | 3,025 | 3,080 | 3,020 | 3,080 | 6,300 | 3,080 |
| 2011-10-25 | 3,090 | 3,090 | 3,030 | 3,045 | 2,300 | 3,045 |
| 2011-10-24 | 3,165 | 3,165 | 3,105 | 3,130 | 2,300 | 3,130 |
| 2011-10-21 | 3,070 | 3,120 | 3,070 | 3,095 | 1,300 | 3,095 |
| 2011-10-20 | 3,165 | 3,165 | 3,030 | 3,050 | 8,000 | 3,050 |
| 2011-10-19 | 3,180 | 3,180 | 3,150 | 3,165 | 1,800 | 3,165 |
| 2011-10-18 | 3,185 | 3,185 | 3,160 | 3,160 | 1,800 | 3,160 |
| 2011-10-17 | 3,220 | 3,245 | 3,150 | 3,190 | 3,300 | 3,190 |
| 2011-10-14 | 3,220 | 3,250 | 3,190 | 3,200 | 2,400 | 3,200 |
| 2011-10-13 | 3,270 | 3,290 | 3,230 | 3,260 | 1,900 | 3,260 |
| 2011-10-12 | 3,295 | 3,300 | 3,245 | 3,245 | 2,700 | 3,245 |
| 2011-10-11 | 3,330 | 3,330 | 3,265 | 3,300 | 3,000 | 3,300 |
| 2011-10-07 | 3,275 | 3,280 | 3,260 | 3,260 | 1,700 | 3,260 |
| 2011-10-06 | 3,240 | 3,270 | 3,195 | 3,245 | 1,900 | 3,245 |
| 2011-10-05 | 3,355 | 3,355 | 3,210 | 3,220 | 4,900 | 3,220 |
| 2011-10-04 | 3,390 | 3,395 | 3,340 | 3,355 | 3,800 | 3,355 |
| 2011-10-03 | 3,395 | 3,425 | 3,290 | 3,425 | 6,700 | 3,425 |
| 2011-09-30 | 3,430 | 3,465 | 3,360 | 3,465 | 5,000 | 3,465 |
| 2011-09-29 | 3,340 | 3,430 | 3,300 | 3,430 | 11,700 | 3,430 |
| 2011-09-28 | 3,280 | 3,360 | 3,050 | 3,350 | 10,700 | 3,350 |
| 2011-09-27 | 3,065 | 3,250 | 3,065 | 3,250 | 6,100 | 3,250 |
| 2011-09-26 | 3,115 | 3,115 | 3,045 | 3,045 | 1,900 | 3,045 |
| 2011-09-22 | 3,090 | 3,110 | 3,010 | 3,110 | 4,000 | 3,110 |
| 2011-09-21 | 3,060 | 3,090 | 3,025 | 3,085 | 3,000 | 3,085 |
| 2011-09-20 | 3,200 | 3,200 | 3,020 | 3,025 | 9,300 | 3,025 |
| 2011-09-16 | 3,075 | 3,200 | 3,075 | 3,200 | 8,600 | 3,200 |
| 2011-09-15 | 2,948 | 3,020 | 2,939 | 3,020 | 3,000 | 3,020 |
| 2011-09-14 | 2,943 | 2,960 | 2,909 | 2,927 | 3,900 | 2,927 |
| 2011-09-13 | 2,895 | 2,918 | 2,890 | 2,916 | 5,400 | 2,916 |
| 2011-09-12 | 2,910 | 2,930 | 2,883 | 2,894 | 4,600 | 2,894 |
| 2011-09-09 | 3,025 | 3,065 | 2,987 | 2,994 | 17,900 | 2,994 |
| 2011-09-08 | 3,105 | 3,105 | 3,050 | 3,065 | 1,900 | 3,065 |
| 2011-09-07 | 3,070 | 3,120 | 3,050 | 3,080 | 1,800 | 3,080 |
| 2011-09-06 | 3,125 | 3,125 | 3,045 | 3,070 | 4,200 | 3,070 |
| 2011-09-05 | 3,125 | 3,135 | 3,080 | 3,125 | 6,700 | 3,125 |
| 2011-09-02 | 3,175 | 3,180 | 3,120 | 3,175 | 6,000 | 3,175 |
| 2011-09-01 | 3,135 | 3,195 | 3,090 | 3,165 | 2,900 | 3,165 |
| 2011-08-31 | 3,060 | 3,100 | 3,050 | 3,100 | 4,000 | 3,100 |
| 2011-08-30 | 3,020 | 3,065 | 3,020 | 3,040 | 5,100 | 3,040 |
| 2011-08-29 | 3,010 | 3,030 | 2,951 | 3,030 | 2,500 | 3,030 |
| 2011-08-26 | 3,025 | 3,040 | 2,960 | 2,984 | 5,300 | 2,984 |
| 2011-08-25 | 3,050 | 3,055 | 3,000 | 3,000 | 5,000 | 3,000 |
| 2011-08-24 | 3,035 | 3,040 | 2,980 | 3,015 | 3,800 | 3,015 |
| 2011-08-23 | 2,972 | 3,030 | 2,939 | 3,010 | 7,400 | 3,010 |
| 2011-08-22 | 2,947 | 2,953 | 2,903 | 2,924 | 7,400 | 2,924 |
| 2011-08-19 | 2,880 | 2,947 | 2,860 | 2,947 | 5,200 | 2,947 |
| 2011-08-18 | 2,911 | 2,911 | 2,864 | 2,888 | 4,300 | 2,888 |
| 2011-08-17 | 2,881 | 2,930 | 2,881 | 2,910 | 3,200 | 2,910 |
| 2011-08-16 | 2,873 | 2,909 | 2,831 | 2,880 | 3,200 | 2,880 |
| 2011-08-15 | 2,875 | 2,917 | 2,840 | 2,846 | 4,200 | 2,846 |
| 2011-08-12 | 2,833 | 2,833 | 2,787 | 2,825 | 3,000 | 2,825 |
| 2011-08-11 | 2,784 | 2,825 | 2,784 | 2,792 | 5,000 | 2,792 |
| 2011-08-10 | 2,882 | 2,882 | 2,787 | 2,792 | 4,700 | 2,792 |
| 2011-08-09 | 2,785 | 2,905 | 2,749 | 2,856 | 5,000 | 2,856 |
| 2011-08-08 | 2,826 | 2,876 | 2,814 | 2,826 | 5,000 | 2,826 |
| 2011-08-05 | 2,841 | 2,879 | 2,828 | 2,876 | 9,000 | 2,876 |
| 2011-08-04 | 2,841 | 2,920 | 2,820 | 2,891 | 5,200 | 2,891 |
| 2011-08-03 | 2,935 | 2,944 | 2,838 | 2,841 | 4,200 | 2,841 |
| 2011-08-02 | 2,955 | 2,955 | 2,907 | 2,945 | 4,800 | 2,945 |
| 2011-08-01 | 2,925 | 2,974 | 2,914 | 2,960 | 4,300 | 2,960 |
| 2011-07-29 | 2,950 | 2,958 | 2,905 | 2,905 | 3,400 | 2,905 |
| 2011-07-28 | 2,943 | 2,989 | 2,919 | 2,930 | 5,900 | 2,930 |
| 2011-07-27 | 3,025 | 3,025 | 2,907 | 2,945 | 7,000 | 2,945 |
| 2011-07-26 | 2,993 | 3,035 | 2,993 | 3,020 | 1,200 | 3,020 |
| 2011-07-25 | 3,000 | 3,050 | 2,991 | 2,993 | 4,300 | 2,993 |
| 2011-07-22 | 3,030 | 3,030 | 2,999 | 3,005 | 7,400 | 3,005 |
| 2011-07-21 | 2,962 | 3,000 | 2,962 | 2,999 | 7,800 | 2,999 |
| 2011-07-20 | 2,960 | 2,966 | 2,940 | 2,962 | 7,600 | 2,962 |
| 2011-07-19 | 2,893 | 2,912 | 2,875 | 2,912 | 4,400 | 2,912 |
| 2011-07-15 | 2,902 | 2,920 | 2,865 | 2,894 | 7,100 | 2,894 |
| 2011-07-14 | 2,892 | 2,913 | 2,892 | 2,903 | 3,100 | 2,903 |
| 2011-07-13 | 2,876 | 2,919 | 2,867 | 2,904 | 5,400 | 2,904 |
| 2011-07-12 | 2,879 | 2,919 | 2,879 | 2,901 | 3,100 | 2,901 |
| 2011-07-11 | 2,920 | 2,967 | 2,872 | 2,955 | 2,300 | 2,955 |
| 2011-07-08 | 2,924 | 2,969 | 2,920 | 2,920 | 6,400 | 2,920 |
| 2011-07-07 | 2,937 | 2,939 | 2,900 | 2,939 | 3,100 | 2,939 |
| 2011-07-06 | 2,920 | 2,951 | 2,898 | 2,937 | 5,200 | 2,937 |
| 2011-07-05 | 2,954 | 2,971 | 2,925 | 2,936 | 5,500 | 2,936 |
| 2011-07-04 | 2,925 | 3,000 | 2,925 | 2,953 | 7,800 | 2,953 |
| 2011-07-01 | 2,944 | 2,944 | 2,870 | 2,895 | 5,800 | 2,895 |
| 2011-06-30 | 2,851 | 2,878 | 2,832 | 2,859 | 5,500 | 2,859 |
| 2011-06-29 | 2,870 | 2,877 | 2,833 | 2,851 | 3,200 | 2,851 |
| 2011-06-28 | 2,845 | 2,922 | 2,845 | 2,855 | 3,300 | 2,855 |
| 2011-06-27 | 2,863 | 2,876 | 2,825 | 2,831 | 3,900 | 2,831 |
| 2011-06-24 | 2,819 | 2,900 | 2,819 | 2,880 | 4,000 | 2,880 |
| 2011-06-23 | 2,842 | 2,884 | 2,833 | 2,833 | 4,700 | 2,833 |
| 2011-06-22 | 2,886 | 2,895 | 2,800 | 2,884 | 9,000 | 2,884 |
| 2011-06-21 | 2,804 | 2,847 | 2,804 | 2,847 | 4,300 | 2,847 |
| 2011-06-20 | 2,777 | 2,850 | 2,777 | 2,803 | 7,400 | 2,803 |
| 2011-06-17 | 2,773 | 2,776 | 2,742 | 2,776 | 8,000 | 2,776 |
| 2011-06-16 | 2,780 | 2,792 | 2,751 | 2,759 | 4,800 | 2,759 |
| 2011-06-15 | 2,777 | 2,820 | 2,762 | 2,780 | 2,800 | 2,780 |
| 2011-06-14 | 2,777 | 2,790 | 2,755 | 2,771 | 5,100 | 2,771 |
| 2011-06-13 | 2,751 | 2,779 | 2,729 | 2,750 | 7,800 | 2,750 |
| 2011-06-10 | 2,720 | 2,782 | 2,702 | 2,750 | 30,100 | 2,750 |
| 2011-06-09 | 2,732 | 2,732 | 2,701 | 2,720 | 3,400 | 2,720 |
| 2011-06-08 | 2,736 | 2,746 | 2,735 | 2,736 | 2,600 | 2,736 |
| 2011-06-07 | 2,714 | 2,738 | 2,711 | 2,738 | 4,400 | 2,738 |
| 2011-06-06 | 2,755 | 2,755 | 2,699 | 2,726 | 4,300 | 2,726 |
| 2011-06-03 | 2,818 | 2,818 | 2,750 | 2,750 | 7,700 | 2,750 |
| 2011-06-02 | 2,822 | 2,822 | 2,787 | 2,818 | 4,400 | 2,818 |
| 2011-06-01 | 2,871 | 2,871 | 2,806 | 2,860 | 7,100 | 2,860 |
| 2011-05-31 | 2,819 | 2,910 | 2,800 | 2,900 | 5,100 | 2,900 |
| 2011-05-30 | 2,851 | 2,851 | 2,815 | 2,820 | 4,000 | 2,820 |
| 2011-05-27 | 2,880 | 2,891 | 2,851 | 2,851 | 5,800 | 2,851 |
| 2011-05-26 | 2,890 | 2,892 | 2,872 | 2,883 | 3,400 | 2,883 |
| 2011-05-25 | 2,898 | 2,899 | 2,877 | 2,891 | 3,600 | 2,891 |
| 2011-05-24 | 2,938 | 2,938 | 2,895 | 2,912 | 6,300 | 2,912 |
| 2011-05-23 | 2,981 | 2,981 | 2,930 | 2,939 | 3,700 | 2,939 |
| 2011-05-20 | 2,948 | 3,000 | 2,948 | 2,981 | 5,300 | 2,981 |
| 2011-05-19 | 3,045 | 3,045 | 2,901 | 2,925 | 10,000 | 2,925 |
| 2011-05-18 | 2,915 | 2,980 | 2,915 | 2,945 | 7,800 | 2,945 |
| 2011-05-17 | 2,999 | 3,005 | 2,904 | 2,915 | 9,800 | 2,915 |
| 2011-05-16 | 3,030 | 3,080 | 2,985 | 2,986 | 8,500 | 2,986 |
| 2011-05-13 | 3,145 | 3,155 | 3,025 | 3,060 | 9,100 | 3,060 |
| 2011-05-12 | 3,185 | 3,185 | 3,150 | 3,150 | 2,400 | 3,150 |
| 2011-05-11 | 3,255 | 3,285 | 3,185 | 3,185 | 3,800 | 3,185 |
| 2011-05-10 | 3,225 | 3,230 | 3,220 | 3,220 | 1,900 | 3,220 |
| 2011-05-09 | 3,255 | 3,280 | 3,225 | 3,250 | 3,300 | 3,250 |
| 2011-05-06 | 3,280 | 3,295 | 3,250 | 3,295 | 2,200 | 3,295 |
| 2011-05-02 | 3,315 | 3,320 | 3,250 | 3,290 | 2,500 | 3,290 |
| 2011-04-28 | 3,180 | 3,250 | 3,180 | 3,250 | 3,200 | 3,250 |
| 2011-04-27 | 3,270 | 3,270 | 3,165 | 3,180 | 3,500 | 3,180 |
| 2011-04-26 | 3,215 | 3,220 | 3,155 | 3,205 | 3,100 | 3,205 |
| 2011-04-25 | 3,265 | 3,290 | 3,260 | 3,260 | 2,500 | 3,260 |
| 2011-04-22 | 3,335 | 3,335 | 3,265 | 3,290 | 9,000 | 3,290 |
| 2011-04-21 | 3,260 | 3,295 | 3,260 | 3,295 | 4,200 | 3,295 |
| 2011-04-20 | 3,210 | 3,255 | 3,210 | 3,255 | 3,900 | 3,255 |
| 2011-04-19 | 3,180 | 3,245 | 3,180 | 3,195 | 6,000 | 3,195 |
| 2011-04-18 | 3,255 | 3,260 | 3,230 | 3,235 | 2,900 | 3,235 |
| 2011-04-15 | 3,255 | 3,275 | 3,205 | 3,235 | 6,000 | 3,235 |
| 2011-04-14 | 3,260 | 3,375 | 3,080 | 3,245 | 17,500 | 3,245 |
| 2011-04-13 | 3,280 | 3,355 | 3,280 | 3,310 | 4,800 | 3,310 |
| 2011-04-12 | 3,320 | 3,325 | 3,275 | 3,280 | 4,900 | 3,280 |
| 2011-04-11 | 3,330 | 3,370 | 3,330 | 3,370 | 1,900 | 3,370 |
| 2011-04-08 | 3,305 | 3,425 | 3,305 | 3,385 | 5,900 | 3,385 |
| 2011-04-07 | 3,375 | 3,430 | 3,270 | 3,310 | 8,500 | 3,310 |
| 2011-04-06 | 3,455 | 3,455 | 3,375 | 3,375 | 3,800 | 3,375 |
| 2011-04-05 | 3,480 | 3,480 | 3,410 | 3,455 | 4,000 | 3,455 |
| 2011-04-04 | 3,580 | 3,615 | 3,515 | 3,530 | 2,500 | 3,530 |
| 2011-04-01 | 3,640 | 3,675 | 3,580 | 3,580 | 3,100 | 3,580 |
| 2011-03-31 | 3,640 | 3,670 | 3,570 | 3,670 | 5,600 | 3,670 |
| 2011-03-30 | 3,475 | 3,670 | 3,475 | 3,670 | 7,600 | 3,670 |
| 2011-03-29 | 3,475 | 3,535 | 3,385 | 3,510 | 8,500 | 3,510 |
| 2011-03-28 | 3,410 | 3,480 | 3,315 | 3,480 | 4,800 | 3,480 |
| 2011-03-25 | 3,450 | 3,505 | 3,240 | 3,340 | 8,600 | 3,340 |
| 2011-03-24 | 3,435 | 3,470 | 3,350 | 3,380 | 5,400 | 3,380 |
| 2011-03-23 | 3,590 | 3,590 | 3,380 | 3,435 | 9,000 | 3,435 |
| 2011-03-22 | 3,325 | 3,460 | 3,260 | 3,450 | 5,000 | 3,450 |
| 2011-03-18 | 3,290 | 3,290 | 3,150 | 3,255 | 7,500 | 3,255 |
| 2011-03-17 | 2,900 | 3,050 | 2,900 | 3,020 | 8,000 | 3,020 |
| 2011-03-16 | 2,869 | 3,070 | 2,817 | 3,010 | 11,900 | 3,010 |
| 2011-03-15 | 3,195 | 3,255 | 2,651 | 2,866 | 14,400 | 2,866 |
| 2011-03-14 | 3,530 | 3,690 | 3,195 | 3,195 | 6,600 | 3,195 |
| 2011-03-11 | 3,630 | 3,690 | 3,600 | 3,600 | 18,700 | 3,600 |
| 2011-03-10 | 3,755 | 3,755 | 3,675 | 3,690 | 4,700 | 3,690 |
| 2011-03-09 | 3,770 | 3,835 | 3,770 | 3,780 | 4,100 | 3,780 |
| 2011-03-08 | 3,805 | 3,920 | 3,720 | 3,720 | 4,800 | 3,720 |
| 2011-03-07 | 3,900 | 3,900 | 3,780 | 3,780 | 4,200 | 3,780 |
| 2011-03-04 | 3,915 | 3,950 | 3,870 | 3,870 | 5,500 | 3,870 |
| 2011-03-03 | 3,925 | 3,955 | 3,900 | 3,900 | 1,900 | 3,900 |
| 2011-03-02 | 3,990 | 3,995 | 3,850 | 3,875 | 5,500 | 3,875 |
| 2011-03-01 | 3,955 | 4,035 | 3,955 | 4,015 | 5,100 | 4,015 |
| 2011-02-28 | 3,935 | 4,040 | 3,840 | 3,900 | 8,000 | 3,900 |
| 2011-02-25 | 3,815 | 3,935 | 3,815 | 3,935 | 5,400 | 3,935 |
| 2011-02-24 | 3,920 | 3,980 | 3,870 | 3,885 | 5,700 | 3,885 |
| 2011-02-23 | 4,025 | 4,035 | 3,965 | 3,965 | 5,100 | 3,965 |
| 2011-02-22 | 4,055 | 4,055 | 3,990 | 4,035 | 6,200 | 4,035 |
| 2011-02-21 | 4,065 | 4,085 | 4,060 | 4,065 | 6,500 | 4,065 |
| 2011-02-18 | 3,980 | 4,080 | 3,980 | 4,060 | 11,500 | 4,060 |
| 2011-02-17 | 3,870 | 3,930 | 3,820 | 3,930 | 8,500 | 3,930 |
| 2011-02-16 | 3,840 | 3,840 | 3,820 | 3,820 | 2,500 | 3,820 |
| 2011-02-15 | 3,800 | 3,850 | 3,795 | 3,820 | 7,800 | 3,820 |
| 2011-02-14 | 3,785 | 3,800 | 3,765 | 3,785 | 3,100 | 3,785 |
| 2011-02-10 | 3,800 | 3,815 | 3,775 | 3,785 | 3,800 | 3,785 |
| 2011-02-09 | 3,790 | 3,810 | 3,745 | 3,795 | 4,600 | 3,795 |
| 2011-02-08 | 3,785 | 3,785 | 3,765 | 3,770 | 2,600 | 3,770 |
| 2011-02-07 | 3,780 | 3,780 | 3,740 | 3,750 | 3,000 | 3,750 |
| 2011-02-04 | 3,730 | 3,785 | 3,730 | 3,745 | 6,700 | 3,745 |
| 2011-02-03 | 3,745 | 3,745 | 3,705 | 3,735 | 3,400 | 3,735 |
| 2011-02-02 | 3,715 | 3,775 | 3,715 | 3,745 | 6,700 | 3,745 |
| 2011-02-01 | 3,665 | 3,745 | 3,625 | 3,690 | 10,500 | 3,690 |
| 2011-01-31 | 3,575 | 3,690 | 3,550 | 3,615 | 7,500 | 3,615 |
| 2011-01-28 | 3,745 | 3,745 | 3,640 | 3,640 | 8,600 | 3,640 |
| 2011-01-27 | 3,680 | 3,745 | 3,675 | 3,740 | 6,400 | 3,740 |
| 2011-01-26 | 3,710 | 3,730 | 3,655 | 3,695 | 6,700 | 3,695 |
| 2011-01-25 | 3,705 | 3,715 | 3,645 | 3,710 | 6,400 | 3,710 |
| 2011-01-24 | 3,705 | 3,705 | 3,615 | 3,675 | 11,200 | 3,675 |
| 2011-01-21 | 3,775 | 3,795 | 3,695 | 3,705 | 6,100 | 3,705 |
| 2011-01-20 | 3,740 | 3,765 | 3,685 | 3,760 | 7,300 | 3,760 |
| 2011-01-19 | 3,745 | 3,750 | 3,690 | 3,740 | 6,900 | 3,740 |
| 2011-01-18 | 3,750 | 3,765 | 3,730 | 3,740 | 5,200 | 3,740 |
| 2011-01-17 | 3,740 | 3,775 | 3,740 | 3,750 | 6,500 | 3,750 |
| 2011-01-14 | 3,730 | 3,755 | 3,725 | 3,730 | 9,600 | 3,730 |
| 2011-01-13 | 3,710 | 3,795 | 3,710 | 3,760 | 13,900 | 3,760 |
| 2011-01-12 | 3,690 | 3,730 | 3,660 | 3,695 | 10,000 | 3,695 |
| 2011-01-11 | 3,655 | 3,685 | 3,605 | 3,665 | 7,400 | 3,665 |
| 2011-01-07 | 3,650 | 3,705 | 3,580 | 3,655 | 18,100 | 3,655 |
| 2011-01-06 | 3,520 | 3,650 | 3,520 | 3,630 | 9,200 | 3,630 |
| 2011-01-05 | 3,515 | 3,525 | 3,490 | 3,525 | 5,900 | 3,525 |
| 2011-01-04 | 3,550 | 3,560 | 3,535 | 3,535 | 6,400 | 3,535 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
