9735 セコム(株) 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 | 3,560 | 3,560 | 3,530 | 3,550 | 316,800 | 3,550 |
| 2011-12-29 | 3,550 | 3,550 | 3,505 | 3,535 | 261,900 | 3,535 |
| 2011-12-28 | 3,570 | 3,595 | 3,550 | 3,570 | 604,900 | 3,570 |
| 2011-12-27 | 3,530 | 3,565 | 3,525 | 3,545 | 280,200 | 3,545 |
| 2011-12-26 | 3,600 | 3,605 | 3,570 | 3,575 | 383,700 | 3,575 |
| 2011-12-22 | 3,530 | 3,555 | 3,520 | 3,545 | 488,700 | 3,545 |
| 2011-12-21 | 3,555 | 3,570 | 3,535 | 3,550 | 562,900 | 3,550 |
| 2011-12-20 | 3,485 | 3,530 | 3,475 | 3,530 | 523,800 | 3,530 |
| 2011-12-19 | 3,455 | 3,475 | 3,430 | 3,455 | 602,800 | 3,455 |
| 2011-12-16 | 3,500 | 3,510 | 3,460 | 3,465 | 833,800 | 3,465 |
| 2011-12-15 | 3,445 | 3,485 | 3,445 | 3,480 | 910,900 | 3,480 |
| 2011-12-14 | 3,475 | 3,480 | 3,445 | 3,460 | 832,100 | 3,460 |
| 2011-12-13 | 3,490 | 3,495 | 3,450 | 3,480 | 673,100 | 3,480 |
| 2011-12-12 | 3,500 | 3,515 | 3,480 | 3,485 | 679,900 | 3,485 |
| 2011-12-09 | 3,505 | 3,535 | 3,465 | 3,475 | 3,883,900 | 3,475 |
| 2011-12-08 | 3,520 | 3,580 | 3,515 | 3,570 | 792,700 | 3,570 |
| 2011-12-07 | 3,565 | 3,565 | 3,515 | 3,550 | 731,600 | 3,550 |
| 2011-12-06 | 3,515 | 3,545 | 3,465 | 3,535 | 1,076,100 | 3,535 |
| 2011-12-05 | 3,500 | 3,540 | 3,500 | 3,535 | 309,900 | 3,535 |
| 2011-12-02 | 3,450 | 3,510 | 3,450 | 3,500 | 564,800 | 3,500 |
| 2011-12-01 | 3,490 | 3,515 | 3,445 | 3,455 | 932,000 | 3,455 |
| 2011-11-30 | 3,450 | 3,485 | 3,430 | 3,445 | 927,700 | 3,445 |
| 2011-11-29 | 3,480 | 3,500 | 3,450 | 3,500 | 535,300 | 3,500 |
| 2011-11-28 | 3,455 | 3,475 | 3,415 | 3,465 | 507,100 | 3,465 |
| 2011-11-25 | 3,430 | 3,435 | 3,390 | 3,410 | 946,600 | 3,410 |
| 2011-11-24 | 3,485 | 3,495 | 3,445 | 3,465 | 608,000 | 3,465 |
| 2011-11-22 | 3,505 | 3,545 | 3,485 | 3,490 | 754,700 | 3,490 |
| 2011-11-21 | 3,520 | 3,540 | 3,495 | 3,520 | 608,200 | 3,520 |
| 2011-11-18 | 3,545 | 3,560 | 3,520 | 3,535 | 679,600 | 3,535 |
| 2011-11-17 | 3,595 | 3,600 | 3,545 | 3,585 | 526,300 | 3,585 |
| 2011-11-16 | 3,585 | 3,615 | 3,580 | 3,610 | 536,300 | 3,610 |
| 2011-11-15 | 3,540 | 3,570 | 3,540 | 3,570 | 351,600 | 3,570 |
| 2011-11-14 | 3,615 | 3,620 | 3,550 | 3,560 | 803,100 | 3,560 |
| 2011-11-11 | 3,645 | 3,665 | 3,575 | 3,595 | 966,700 | 3,595 |
| 2011-11-10 | 3,655 | 3,700 | 3,625 | 3,625 | 1,148,800 | 3,625 |
| 2011-11-09 | 3,620 | 3,665 | 3,590 | 3,630 | 617,900 | 3,630 |
| 2011-11-08 | 3,590 | 3,620 | 3,560 | 3,570 | 645,900 | 3,570 |
| 2011-11-07 | 3,625 | 3,625 | 3,600 | 3,605 | 400,100 | 3,605 |
| 2011-11-04 | 3,725 | 3,725 | 3,620 | 3,630 | 810,400 | 3,630 |
| 2011-11-02 | 3,700 | 3,705 | 3,655 | 3,665 | 677,300 | 3,665 |
| 2011-11-01 | 3,705 | 3,750 | 3,685 | 3,735 | 424,900 | 3,735 |
| 2011-10-31 | 3,755 | 3,820 | 3,710 | 3,750 | 794,200 | 3,750 |
| 2011-10-28 | 3,755 | 3,795 | 3,735 | 3,790 | 1,392,100 | 3,790 |
| 2011-10-27 | 3,635 | 3,710 | 3,625 | 3,685 | 677,300 | 3,685 |
| 2011-10-26 | 3,660 | 3,665 | 3,630 | 3,640 | 522,800 | 3,640 |
| 2011-10-25 | 3,735 | 3,740 | 3,690 | 3,700 | 543,400 | 3,700 |
| 2011-10-24 | 3,760 | 3,785 | 3,740 | 3,760 | 607,600 | 3,760 |
| 2011-10-21 | 3,755 | 3,755 | 3,710 | 3,730 | 392,100 | 3,730 |
| 2011-10-20 | 3,770 | 3,770 | 3,710 | 3,750 | 623,300 | 3,750 |
| 2011-10-19 | 3,790 | 3,820 | 3,785 | 3,800 | 617,800 | 3,800 |
| 2011-10-18 | 3,775 | 3,780 | 3,720 | 3,730 | 423,600 | 3,730 |
| 2011-10-17 | 3,795 | 3,825 | 3,775 | 3,780 | 658,900 | 3,780 |
| 2011-10-14 | 3,670 | 3,710 | 3,650 | 3,700 | 1,139,800 | 3,700 |
| 2011-10-13 | 3,730 | 3,730 | 3,670 | 3,685 | 642,700 | 3,685 |
| 2011-10-12 | 3,685 | 3,725 | 3,665 | 3,690 | 619,000 | 3,690 |
| 2011-10-11 | 3,725 | 3,725 | 3,660 | 3,695 | 1,030,800 | 3,695 |
| 2011-10-07 | 3,755 | 3,765 | 3,705 | 3,720 | 556,700 | 3,720 |
| 2011-10-06 | 3,800 | 3,830 | 3,715 | 3,740 | 1,043,100 | 3,740 |
| 2011-10-05 | 3,800 | 3,820 | 3,755 | 3,795 | 1,155,100 | 3,795 |
| 2011-10-04 | 3,765 | 3,805 | 3,755 | 3,795 | 1,167,000 | 3,795 |
| 2011-10-03 | 3,725 | 3,795 | 3,710 | 3,780 | 931,300 | 3,780 |
| 2011-09-30 | 3,740 | 3,765 | 3,715 | 3,750 | 712,500 | 3,750 |
| 2011-09-29 | 3,680 | 3,745 | 3,675 | 3,740 | 658,400 | 3,740 |
| 2011-09-28 | 3,675 | 3,730 | 3,660 | 3,715 | 752,800 | 3,715 |
| 2011-09-27 | 3,595 | 3,655 | 3,575 | 3,655 | 860,100 | 3,655 |
| 2011-09-26 | 3,580 | 3,615 | 3,530 | 3,580 | 1,298,700 | 3,580 |
| 2011-09-22 | 3,510 | 3,575 | 3,500 | 3,570 | 933,500 | 3,570 |
| 2011-09-21 | 3,535 | 3,585 | 3,520 | 3,555 | 681,700 | 3,555 |
| 2011-09-20 | 3,525 | 3,530 | 3,505 | 3,510 | 549,800 | 3,510 |
| 2011-09-16 | 3,550 | 3,565 | 3,535 | 3,545 | 481,400 | 3,545 |
| 2011-09-15 | 3,545 | 3,555 | 3,500 | 3,520 | 535,300 | 3,520 |
| 2011-09-14 | 3,500 | 3,530 | 3,495 | 3,505 | 584,300 | 3,505 |
| 2011-09-13 | 3,500 | 3,510 | 3,480 | 3,495 | 838,900 | 3,495 |
| 2011-09-12 | 3,515 | 3,530 | 3,490 | 3,500 | 928,000 | 3,500 |
| 2011-09-09 | 3,535 | 3,590 | 3,530 | 3,570 | 2,784,100 | 3,570 |
| 2011-09-08 | 3,580 | 3,595 | 3,555 | 3,560 | 388,600 | 3,560 |
| 2011-09-07 | 3,600 | 3,605 | 3,545 | 3,555 | 861,700 | 3,555 |
| 2011-09-06 | 3,565 | 3,600 | 3,560 | 3,585 | 1,325,200 | 3,585 |
| 2011-09-05 | 3,525 | 3,555 | 3,515 | 3,550 | 639,700 | 3,550 |
| 2011-09-02 | 3,520 | 3,545 | 3,510 | 3,530 | 951,000 | 3,530 |
| 2011-09-01 | 3,580 | 3,580 | 3,520 | 3,525 | 728,700 | 3,525 |
| 2011-08-31 | 3,510 | 3,540 | 3,505 | 3,540 | 584,800 | 3,540 |
| 2011-08-30 | 3,555 | 3,580 | 3,515 | 3,530 | 1,237,200 | 3,530 |
| 2011-08-29 | 3,545 | 3,560 | 3,495 | 3,510 | 1,102,800 | 3,510 |
| 2011-08-26 | 3,550 | 3,570 | 3,535 | 3,550 | 670,900 | 3,550 |
| 2011-08-25 | 3,570 | 3,590 | 3,540 | 3,545 | 756,700 | 3,545 |
| 2011-08-24 | 3,580 | 3,585 | 3,545 | 3,550 | 1,114,900 | 3,550 |
| 2011-08-23 | 3,525 | 3,575 | 3,525 | 3,560 | 1,162,300 | 3,560 |
| 2011-08-22 | 3,505 | 3,550 | 3,485 | 3,525 | 1,092,900 | 3,525 |
| 2011-08-19 | 3,435 | 3,545 | 3,435 | 3,510 | 1,081,700 | 3,510 |
| 2011-08-18 | 3,505 | 3,525 | 3,495 | 3,505 | 979,200 | 3,505 |
| 2011-08-17 | 3,500 | 3,550 | 3,490 | 3,535 | 715,800 | 3,535 |
| 2011-08-16 | 3,510 | 3,540 | 3,510 | 3,535 | 835,100 | 3,535 |
| 2011-08-15 | 3,495 | 3,545 | 3,475 | 3,515 | 1,464,400 | 3,515 |
| 2011-08-12 | 3,585 | 3,595 | 3,470 | 3,490 | 2,312,800 | 3,490 |
| 2011-08-11 | 3,515 | 3,610 | 3,490 | 3,605 | 1,193,900 | 3,605 |
| 2011-08-10 | 3,590 | 3,605 | 3,550 | 3,590 | 1,243,800 | 3,590 |
| 2011-08-09 | 3,570 | 3,590 | 3,545 | 3,590 | 1,355,000 | 3,590 |
| 2011-08-08 | 3,675 | 3,710 | 3,670 | 3,680 | 896,600 | 3,680 |
| 2011-08-05 | 3,800 | 3,810 | 3,690 | 3,710 | 1,631,600 | 3,710 |
| 2011-08-04 | 3,870 | 3,925 | 3,840 | 3,880 | 1,174,700 | 3,880 |
| 2011-08-03 | 3,840 | 3,865 | 3,830 | 3,845 | 665,600 | 3,845 |
| 2011-08-02 | 3,915 | 3,920 | 3,885 | 3,910 | 505,200 | 3,910 |
| 2011-08-01 | 3,870 | 3,955 | 3,870 | 3,925 | 802,000 | 3,925 |
| 2011-07-29 | 3,875 | 3,915 | 3,845 | 3,855 | 563,300 | 3,855 |
| 2011-07-28 | 3,920 | 3,920 | 3,845 | 3,865 | 628,300 | 3,865 |
| 2011-07-27 | 3,900 | 3,975 | 3,875 | 3,975 | 1,205,500 | 3,975 |
| 2011-07-26 | 3,880 | 3,935 | 3,865 | 3,905 | 524,300 | 3,905 |
| 2011-07-25 | 3,895 | 3,895 | 3,865 | 3,880 | 378,600 | 3,880 |
| 2011-07-22 | 3,925 | 3,950 | 3,910 | 3,935 | 613,000 | 3,935 |
| 2011-07-21 | 3,890 | 3,900 | 3,860 | 3,880 | 969,700 | 3,880 |
| 2011-07-20 | 3,850 | 3,870 | 3,835 | 3,865 | 723,400 | 3,865 |
| 2011-07-19 | 3,815 | 3,820 | 3,795 | 3,800 | 389,200 | 3,800 |
| 2011-07-15 | 3,780 | 3,815 | 3,780 | 3,810 | 477,300 | 3,810 |
| 2011-07-14 | 3,785 | 3,800 | 3,760 | 3,780 | 783,300 | 3,780 |
| 2011-07-13 | 3,800 | 3,820 | 3,785 | 3,805 | 907,900 | 3,805 |
| 2011-07-12 | 3,805 | 3,835 | 3,795 | 3,825 | 741,800 | 3,825 |
| 2011-07-11 | 3,900 | 3,900 | 3,820 | 3,850 | 1,100,100 | 3,850 |
| 2011-07-08 | 3,965 | 3,965 | 3,880 | 3,900 | 1,103,200 | 3,900 |
| 2011-07-07 | 3,835 | 3,925 | 3,825 | 3,895 | 789,100 | 3,895 |
| 2011-07-06 | 3,850 | 3,865 | 3,810 | 3,845 | 857,100 | 3,845 |
| 2011-07-05 | 3,780 | 3,840 | 3,780 | 3,820 | 352,500 | 3,820 |
| 2011-07-04 | 3,845 | 3,850 | 3,790 | 3,810 | 516,000 | 3,810 |
| 2011-07-01 | 3,830 | 3,830 | 3,790 | 3,800 | 758,100 | 3,800 |
| 2011-06-30 | 3,855 | 3,875 | 3,840 | 3,845 | 607,900 | 3,845 |
| 2011-06-29 | 3,845 | 3,850 | 3,795 | 3,830 | 526,500 | 3,830 |
| 2011-06-28 | 3,780 | 3,810 | 3,770 | 3,770 | 566,200 | 3,770 |
| 2011-06-27 | 3,725 | 3,755 | 3,720 | 3,725 | 543,000 | 3,725 |
| 2011-06-24 | 3,805 | 3,830 | 3,745 | 3,755 | 1,034,300 | 3,755 |
| 2011-06-23 | 3,820 | 3,865 | 3,805 | 3,815 | 676,600 | 3,815 |
| 2011-06-22 | 3,790 | 3,860 | 3,775 | 3,840 | 887,600 | 3,840 |
| 2011-06-21 | 3,765 | 3,805 | 3,755 | 3,790 | 956,800 | 3,790 |
| 2011-06-20 | 3,710 | 3,740 | 3,700 | 3,720 | 539,500 | 3,720 |
| 2011-06-17 | 3,755 | 3,755 | 3,660 | 3,685 | 1,063,800 | 3,685 |
| 2011-06-16 | 3,755 | 3,765 | 3,710 | 3,720 | 1,119,600 | 3,720 |
| 2011-06-15 | 3,845 | 3,860 | 3,800 | 3,825 | 726,600 | 3,825 |
| 2011-06-14 | 3,795 | 3,900 | 3,790 | 3,865 | 704,500 | 3,865 |
| 2011-06-13 | 3,800 | 3,815 | 3,760 | 3,780 | 385,700 | 3,780 |
| 2011-06-10 | 3,840 | 3,890 | 3,800 | 3,820 | 3,427,800 | 3,820 |
| 2011-06-09 | 3,755 | 3,785 | 3,730 | 3,770 | 775,900 | 3,770 |
| 2011-06-08 | 3,730 | 3,765 | 3,710 | 3,755 | 609,500 | 3,755 |
| 2011-06-07 | 3,690 | 3,725 | 3,685 | 3,720 | 754,500 | 3,720 |
| 2011-06-06 | 3,725 | 3,745 | 3,670 | 3,680 | 696,000 | 3,680 |
| 2011-06-03 | 3,725 | 3,785 | 3,725 | 3,745 | 915,700 | 3,745 |
| 2011-06-02 | 3,715 | 3,760 | 3,715 | 3,740 | 1,351,100 | 3,740 |
| 2011-06-01 | 3,820 | 3,820 | 3,760 | 3,780 | 1,542,800 | 3,780 |
| 2011-05-31 | 3,770 | 3,845 | 3,760 | 3,845 | 1,081,900 | 3,845 |
| 2011-05-30 | 3,800 | 3,810 | 3,760 | 3,775 | 1,061,300 | 3,775 |
| 2011-05-27 | 3,825 | 3,850 | 3,815 | 3,835 | 847,500 | 3,835 |
| 2011-05-26 | 3,835 | 3,870 | 3,835 | 3,850 | 736,200 | 3,850 |
| 2011-05-25 | 3,850 | 3,855 | 3,810 | 3,810 | 317,700 | 3,810 |
| 2011-05-24 | 3,835 | 3,890 | 3,835 | 3,860 | 601,600 | 3,860 |
| 2011-05-23 | 3,850 | 3,875 | 3,830 | 3,830 | 763,500 | 3,830 |
| 2011-05-20 | 3,860 | 3,900 | 3,840 | 3,850 | 496,000 | 3,850 |
| 2011-05-19 | 3,860 | 3,870 | 3,825 | 3,840 | 547,700 | 3,840 |
| 2011-05-18 | 3,845 | 3,905 | 3,845 | 3,870 | 609,900 | 3,870 |
| 2011-05-17 | 3,835 | 3,860 | 3,800 | 3,840 | 911,100 | 3,840 |
| 2011-05-16 | 3,865 | 3,895 | 3,860 | 3,870 | 539,100 | 3,870 |
| 2011-05-13 | 3,965 | 3,970 | 3,870 | 3,910 | 1,280,000 | 3,910 |
| 2011-05-12 | 3,980 | 4,030 | 3,960 | 3,960 | 838,800 | 3,960 |
| 2011-05-11 | 4,130 | 4,130 | 4,085 | 4,095 | 589,100 | 4,095 |
| 2011-05-10 | 4,100 | 4,135 | 4,030 | 4,085 | 866,600 | 4,085 |
| 2011-05-09 | 4,100 | 4,125 | 4,090 | 4,100 | 663,900 | 4,100 |
| 2011-05-06 | 4,105 | 4,125 | 4,085 | 4,100 | 870,100 | 4,100 |
| 2011-05-02 | 4,085 | 4,145 | 4,080 | 4,145 | 901,800 | 4,145 |
| 2011-04-28 | 3,980 | 4,025 | 3,945 | 4,015 | 1,047,600 | 4,015 |
| 2011-04-27 | 3,945 | 3,995 | 3,940 | 3,960 | 632,600 | 3,960 |
| 2011-04-26 | 3,930 | 3,940 | 3,890 | 3,910 | 779,400 | 3,910 |
| 2011-04-25 | 3,965 | 4,015 | 3,945 | 3,955 | 572,600 | 3,955 |
| 2011-04-22 | 3,965 | 4,020 | 3,965 | 3,965 | 504,000 | 3,965 |
| 2011-04-21 | 4,030 | 4,035 | 3,985 | 3,995 | 469,500 | 3,995 |
| 2011-04-20 | 3,970 | 4,020 | 3,965 | 3,995 | 1,114,800 | 3,995 |
| 2011-04-19 | 3,910 | 3,940 | 3,905 | 3,925 | 722,400 | 3,925 |
| 2011-04-18 | 3,945 | 3,980 | 3,930 | 3,950 | 736,300 | 3,950 |
| 2011-04-15 | 3,985 | 3,990 | 3,935 | 3,945 | 1,169,100 | 3,945 |
| 2011-04-14 | 4,025 | 4,040 | 3,995 | 4,025 | 993,500 | 4,025 |
| 2011-04-13 | 4,015 | 4,040 | 4,005 | 4,030 | 1,000,200 | 4,030 |
| 2011-04-12 | 3,970 | 4,035 | 3,950 | 4,015 | 1,267,400 | 4,015 |
| 2011-04-11 | 3,980 | 4,045 | 3,975 | 4,030 | 1,328,000 | 4,030 |
| 2011-04-08 | 3,905 | 4,005 | 3,875 | 3,960 | 2,680,800 | 3,960 |
| 2011-04-07 | 3,865 | 3,920 | 3,850 | 3,900 | 1,916,600 | 3,900 |
| 2011-04-06 | 3,840 | 3,870 | 3,810 | 3,810 | 1,297,900 | 3,810 |
| 2011-04-05 | 3,810 | 3,845 | 3,780 | 3,790 | 934,800 | 3,790 |
| 2011-04-04 | 3,835 | 3,860 | 3,810 | 3,810 | 518,600 | 3,810 |
| 2011-04-01 | 3,895 | 3,925 | 3,815 | 3,815 | 953,100 | 3,815 |
| 2011-03-31 | 3,900 | 3,905 | 3,835 | 3,865 | 1,207,000 | 3,865 |
| 2011-03-30 | 3,810 | 3,890 | 3,795 | 3,890 | 857,300 | 3,890 |
| 2011-03-29 | 3,800 | 3,830 | 3,780 | 3,805 | 1,601,800 | 3,805 |
| 2011-03-28 | 3,840 | 3,845 | 3,800 | 3,820 | 924,100 | 3,820 |
| 2011-03-25 | 3,830 | 3,850 | 3,785 | 3,820 | 1,148,800 | 3,820 |
| 2011-03-24 | 3,785 | 3,815 | 3,755 | 3,770 | 1,103,300 | 3,770 |
| 2011-03-23 | 3,980 | 3,985 | 3,740 | 3,760 | 2,141,700 | 3,760 |
| 2011-03-22 | 3,750 | 3,915 | 3,750 | 3,915 | 2,579,200 | 3,915 |
| 2011-03-18 | 3,650 | 3,710 | 3,600 | 3,625 | 1,892,000 | 3,625 |
| 2011-03-17 | 3,550 | 3,670 | 3,505 | 3,625 | 2,874,500 | 3,625 |
| 2011-03-16 | 3,785 | 3,795 | 3,580 | 3,690 | 3,857,400 | 3,690 |
| 2011-03-15 | 3,750 | 3,965 | 3,425 | 3,920 | 3,141,100 | 3,920 |
| 2011-03-14 | 3,970 | 3,995 | 3,855 | 3,955 | 1,578,100 | 3,955 |
| 2011-03-11 | 4,065 | 4,105 | 4,050 | 4,050 | 3,609,200 | 4,050 |
| 2011-03-10 | 4,150 | 4,160 | 4,115 | 4,120 | 583,600 | 4,120 |
| 2011-03-09 | 4,195 | 4,210 | 4,175 | 4,175 | 547,600 | 4,175 |
| 2011-03-08 | 4,140 | 4,180 | 4,135 | 4,150 | 702,000 | 4,150 |
| 2011-03-07 | 4,175 | 4,180 | 4,120 | 4,125 | 904,800 | 4,125 |
| 2011-03-04 | 4,175 | 4,230 | 4,165 | 4,185 | 815,900 | 4,185 |
| 2011-03-03 | 4,110 | 4,145 | 4,100 | 4,125 | 535,100 | 4,125 |
| 2011-03-02 | 4,125 | 4,160 | 4,080 | 4,085 | 839,400 | 4,085 |
| 2011-03-01 | 4,135 | 4,200 | 4,120 | 4,170 | 961,200 | 4,170 |
| 2011-02-28 | 4,060 | 4,125 | 4,055 | 4,115 | 1,265,700 | 4,115 |
| 2011-02-25 | 4,100 | 4,100 | 4,045 | 4,065 | 1,445,900 | 4,065 |
| 2011-02-24 | 4,125 | 4,130 | 4,095 | 4,105 | 1,091,800 | 4,105 |
| 2011-02-23 | 4,100 | 4,165 | 4,090 | 4,135 | 2,122,200 | 4,135 |
| 2011-02-22 | 4,020 | 4,075 | 4,020 | 4,065 | 776,700 | 4,065 |
| 2011-02-21 | 4,055 | 4,090 | 4,045 | 4,075 | 559,500 | 4,075 |
| 2011-02-18 | 4,095 | 4,125 | 4,090 | 4,105 | 810,100 | 4,105 |
| 2011-02-17 | 4,135 | 4,135 | 4,100 | 4,105 | 765,200 | 4,105 |
| 2011-02-16 | 4,105 | 4,140 | 4,105 | 4,120 | 737,700 | 4,120 |
| 2011-02-15 | 4,100 | 4,115 | 4,080 | 4,090 | 718,900 | 4,090 |
| 2011-02-14 | 4,105 | 4,120 | 4,080 | 4,085 | 506,400 | 4,085 |
| 2011-02-10 | 4,125 | 4,130 | 4,075 | 4,075 | 1,188,200 | 4,075 |
| 2011-02-09 | 4,075 | 4,170 | 4,070 | 4,155 | 1,449,800 | 4,155 |
| 2011-02-08 | 3,975 | 4,060 | 3,970 | 4,025 | 1,011,300 | 4,025 |
| 2011-02-07 | 3,995 | 3,995 | 3,945 | 3,960 | 676,300 | 3,960 |
| 2011-02-04 | 3,970 | 3,990 | 3,950 | 3,950 | 1,245,000 | 3,950 |
| 2011-02-03 | 3,910 | 3,930 | 3,890 | 3,930 | 551,400 | 3,930 |
| 2011-02-02 | 3,915 | 3,955 | 3,910 | 3,915 | 672,900 | 3,915 |
| 2011-02-01 | 3,890 | 3,895 | 3,860 | 3,870 | 659,800 | 3,870 |
| 2011-01-31 | 3,865 | 3,895 | 3,865 | 3,870 | 643,200 | 3,870 |
| 2011-01-28 | 3,945 | 3,955 | 3,870 | 3,905 | 1,173,300 | 3,905 |
| 2011-01-27 | 3,990 | 3,995 | 3,960 | 3,970 | 968,000 | 3,970 |
| 2011-01-26 | 3,925 | 3,960 | 3,920 | 3,950 | 1,021,000 | 3,950 |
| 2011-01-25 | 3,910 | 3,925 | 3,865 | 3,920 | 1,210,100 | 3,920 |
| 2011-01-24 | 3,885 | 3,925 | 3,865 | 3,915 | 1,286,000 | 3,915 |
| 2011-01-21 | 3,840 | 3,895 | 3,830 | 3,875 | 2,097,200 | 3,875 |
| 2011-01-20 | 3,810 | 3,820 | 3,795 | 3,820 | 505,700 | 3,820 |
| 2011-01-19 | 3,850 | 3,850 | 3,825 | 3,825 | 416,000 | 3,825 |
| 2011-01-18 | 3,810 | 3,850 | 3,810 | 3,825 | 574,500 | 3,825 |
| 2011-01-17 | 3,850 | 3,855 | 3,820 | 3,820 | 462,400 | 3,820 |
| 2011-01-14 | 3,800 | 3,850 | 3,800 | 3,820 | 1,868,100 | 3,820 |
| 2011-01-13 | 3,870 | 3,900 | 3,855 | 3,855 | 741,100 | 3,855 |
| 2011-01-12 | 3,875 | 3,880 | 3,835 | 3,850 | 742,800 | 3,850 |
| 2011-01-11 | 3,850 | 3,875 | 3,845 | 3,855 | 817,400 | 3,855 |
| 2011-01-07 | 3,865 | 3,870 | 3,840 | 3,845 | 636,300 | 3,845 |
| 2011-01-06 | 3,860 | 3,885 | 3,850 | 3,880 | 687,600 | 3,880 |
| 2011-01-05 | 3,860 | 3,860 | 3,805 | 3,815 | 834,000 | 3,815 |
| 2011-01-04 | 3,885 | 3,885 | 3,855 | 3,860 | 619,100 | 3,860 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
