9873 日本KFCホールディングス(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 | 2,025 | 2,025 | 2,020 | 2,020 | 5,000 | 2,020 |
| 2011-12-29 | 2,025 | 2,025 | 2,025 | 2,025 | 2,000 | 2,025 |
| 2011-12-28 | 2,010 | 2,025 | 2,010 | 2,025 | 2,000 | 2,025 |
| 2011-12-27 | 2,015 | 2,022 | 2,010 | 2,010 | 4,000 | 2,010 |
| 2011-12-26 | 2,010 | 2,015 | 2,010 | 2,015 | 4,000 | 2,015 |
| 2011-12-22 | 2,025 | 2,025 | 2,003 | 2,003 | 3,000 | 2,003 |
| 2011-12-21 | 2,019 | 2,020 | 2,004 | 2,004 | 3,000 | 2,004 |
| 2011-12-20 | 2,025 | 2,025 | 2,020 | 2,020 | 4,000 | 2,020 |
| 2011-12-19 | 1,999 | 2,005 | 1,999 | 2,005 | 5,000 | 2,005 |
| 2011-12-16 | 2,024 | 2,024 | 2,008 | 2,008 | 5,000 | 2,008 |
| 2011-12-15 | 2,016 | 2,020 | 2,016 | 2,016 | 3,000 | 2,016 |
| 2011-12-14 | 2,015 | 2,015 | 2,015 | 2,015 | 1,000 | 2,015 |
| 2011-12-13 | 2,014 | 2,015 | 2,014 | 2,015 | 2,000 | 2,015 |
| 2011-12-12 | 2,013 | 2,013 | 2,010 | 2,010 | 3,000 | 2,010 |
| 2011-12-07 | 1,991 | 2,013 | 1,991 | 2,013 | 3,000 | 2,013 |
| 2011-12-06 | 1,991 | 2,000 | 1,991 | 2,000 | 3,000 | 2,000 |
| 2011-12-05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2011-12-02 | 2,014 | 2,014 | 2,014 | 2,014 | 6,000 | 2,014 |
| 2011-11-30 | 2,005 | 2,007 | 2,005 | 2,007 | 2,000 | 2,007 |
| 2011-11-28 | 2,005 | 2,005 | 1,981 | 1,981 | 4,000 | 1,981 |
| 2011-11-25 | 1,978 | 1,985 | 1,978 | 1,985 | 2,000 | 1,985 |
| 2011-11-24 | 1,990 | 2,000 | 1,990 | 1,990 | 10,000 | 1,990 |
| 2011-11-22 | 2,008 | 2,008 | 2,000 | 2,000 | 4,000 | 2,000 |
| 2011-11-21 | 2,000 | 2,005 | 1,999 | 1,999 | 6,000 | 1,999 |
| 2011-11-18 | 2,006 | 2,006 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2011-11-17 | 2,000 | 2,003 | 2,000 | 2,003 | 4,000 | 2,003 |
| 2011-11-16 | 2,000 | 2,002 | 1,999 | 2,000 | 4,000 | 2,000 |
| 2011-11-15 | 2,000 | 2,002 | 1,999 | 1,999 | 6,000 | 1,999 |
| 2011-11-14 | 2,000 | 2,004 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2011-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2011-11-10 | 2,001 | 2,002 | 2,001 | 2,001 | 3,000 | 2,001 |
| 2011-11-09 | 2,005 | 2,005 | 2,002 | 2,002 | 2,000 | 2,002 |
| 2011-11-08 | 2,001 | 2,002 | 2,001 | 2,001 | 3,000 | 2,001 |
| 2011-11-07 | 2,005 | 2,005 | 2,001 | 2,001 | 4,000 | 2,001 |
| 2011-11-04 | 2,001 | 2,006 | 2,001 | 2,006 | 6,000 | 2,006 |
| 2011-11-02 | 2,009 | 2,009 | 2,009 | 2,009 | 2,000 | 2,009 |
| 2011-11-01 | 2,002 | 2,005 | 2,002 | 2,005 | 2,000 | 2,005 |
| 2011-10-31 | 2,005 | 2,005 | 2,002 | 2,002 | 6,000 | 2,002 |
| 2011-10-28 | 2,006 | 2,006 | 2,005 | 2,005 | 3,000 | 2,005 |
| 2011-10-26 | 2,008 | 2,008 | 2,008 | 2,008 | 1,000 | 2,008 |
| 2011-10-25 | 2,005 | 2,005 | 2,001 | 2,001 | 4,000 | 2,001 |
| 2011-10-24 | 2,015 | 2,015 | 2,015 | 2,015 | 2,000 | 2,015 |
| 2011-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2011-10-20 | 2,006 | 2,006 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2011-10-19 | 2,002 | 2,008 | 2,001 | 2,001 | 5,000 | 2,001 |
| 2011-10-18 | 2,008 | 2,008 | 2,002 | 2,008 | 5,000 | 2,008 |
| 2011-10-17 | 2,005 | 2,008 | 2,005 | 2,008 | 4,000 | 2,008 |
| 2011-10-14 | 2,010 | 2,010 | 2,002 | 2,002 | 5,000 | 2,002 |
| 2011-10-12 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 2011-10-07 | 2,005 | 2,030 | 2,003 | 2,010 | 4,000 | 2,010 |
| 2011-10-06 | 2,003 | 2,003 | 2,003 | 2,003 | 1,000 | 2,003 |
| 2011-10-05 | 2,009 | 2,009 | 2,003 | 2,003 | 4,000 | 2,003 |
| 2011-10-04 | 2,009 | 2,009 | 2,009 | 2,009 | 2,000 | 2,009 |
| 2011-10-03 | 2,011 | 2,012 | 2,011 | 2,012 | 2,000 | 2,012 |
| 2011-09-30 | 2,061 | 2,061 | 2,023 | 2,023 | 7,000 | 2,023 |
| 2011-09-29 | 2,025 | 2,025 | 2,025 | 2,025 | 3,000 | 2,025 |
| 2011-09-28 | 2,012 | 2,013 | 2,012 | 2,013 | 3,000 | 2,013 |
| 2011-09-27 | 2,054 | 2,061 | 2,050 | 2,061 | 10,000 | 2,061 |
| 2011-09-26 | 2,057 | 2,064 | 2,054 | 2,054 | 8,000 | 2,054 |
| 2011-09-22 | 2,064 | 2,064 | 2,064 | 2,064 | 3,000 | 2,064 |
| 2011-09-21 | 2,065 | 2,065 | 2,038 | 2,065 | 4,000 | 2,065 |
| 2011-09-20 | 2,050 | 2,074 | 2,036 | 2,074 | 6,000 | 2,074 |
| 2011-09-16 | 2,059 | 2,060 | 2,050 | 2,060 | 6,000 | 2,060 |
| 2011-09-15 | 2,057 | 2,057 | 2,040 | 2,040 | 3,000 | 2,040 |
| 2011-09-14 | 2,045 | 2,045 | 2,045 | 2,045 | 3,000 | 2,045 |
| 2011-09-13 | 2,046 | 2,050 | 2,046 | 2,050 | 3,000 | 2,050 |
| 2011-09-12 | 2,058 | 2,060 | 2,058 | 2,059 | 5,000 | 2,059 |
| 2011-09-09 | 2,050 | 2,055 | 2,050 | 2,055 | 4,000 | 2,055 |
| 2011-09-08 | 2,049 | 2,050 | 2,045 | 2,050 | 3,000 | 2,050 |
| 2011-09-07 | 2,048 | 2,049 | 2,048 | 2,049 | 2,000 | 2,049 |
| 2011-09-06 | 2,035 | 2,035 | 2,030 | 2,030 | 4,000 | 2,030 |
| 2011-09-05 | 2,030 | 2,035 | 2,030 | 2,035 | 3,000 | 2,035 |
| 2011-09-02 | 2,049 | 2,049 | 2,049 | 2,049 | 1,000 | 2,049 |
| 2011-09-01 | 2,032 | 2,040 | 2,032 | 2,040 | 4,000 | 2,040 |
| 2011-08-31 | 2,029 | 2,032 | 2,029 | 2,032 | 3,000 | 2,032 |
| 2011-08-30 | 2,023 | 2,023 | 2,018 | 2,018 | 3,000 | 2,018 |
| 2011-08-29 | 2,023 | 2,023 | 2,023 | 2,023 | 1,000 | 2,023 |
| 2011-08-26 | 2,023 | 2,023 | 2,023 | 2,023 | 1,000 | 2,023 |
| 2011-08-25 | 2,028 | 2,028 | 2,010 | 2,023 | 4,000 | 2,023 |
| 2011-08-24 | 2,010 | 2,015 | 2,010 | 2,015 | 3,000 | 2,015 |
| 2011-08-23 | 2,010 | 2,010 | 2,008 | 2,008 | 5,000 | 2,008 |
| 2011-08-22 | 2,012 | 2,014 | 2,010 | 2,010 | 7,000 | 2,010 |
| 2011-08-19 | 2,027 | 2,027 | 2,012 | 2,012 | 4,000 | 2,012 |
| 2011-08-18 | 2,047 | 2,047 | 2,027 | 2,027 | 4,000 | 2,027 |
| 2011-08-17 | 2,045 | 2,045 | 2,035 | 2,035 | 2,000 | 2,035 |
| 2011-08-16 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 2011-08-15 | 2,015 | 2,038 | 2,015 | 2,038 | 3,000 | 2,038 |
| 2011-08-12 | 2,015 | 2,015 | 2,006 | 2,006 | 2,000 | 2,006 |
| 2011-08-11 | 2,001 | 2,048 | 2,001 | 2,001 | 5,000 | 2,001 |
| 2011-08-10 | 2,001 | 2,002 | 2,001 | 2,002 | 5,000 | 2,002 |
| 2011-08-09 | 2,000 | 2,000 | 1,995 | 1,995 | 12,000 | 1,995 |
| 2011-08-08 | 2,003 | 2,005 | 2,003 | 2,005 | 5,000 | 2,005 |
| 2011-08-05 | 2,020 | 2,025 | 2,017 | 2,017 | 6,000 | 2,017 |
| 2011-08-04 | 2,022 | 2,026 | 2,022 | 2,026 | 3,000 | 2,026 |
| 2011-08-03 | 2,033 | 2,033 | 2,020 | 2,020 | 5,000 | 2,020 |
| 2011-08-02 | 2,050 | 2,050 | 2,030 | 2,033 | 7,000 | 2,033 |
| 2011-08-01 | 2,049 | 2,049 | 2,049 | 2,049 | 4,000 | 2,049 |
| 2011-07-29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 2011-07-28 | 2,040 | 2,040 | 2,033 | 2,033 | 3,000 | 2,033 |
| 2011-07-27 | 2,025 | 2,030 | 2,022 | 2,030 | 4,000 | 2,030 |
| 2011-07-26 | 2,021 | 2,048 | 2,021 | 2,022 | 5,000 | 2,022 |
| 2011-07-25 | 2,021 | 2,026 | 2,021 | 2,021 | 6,000 | 2,021 |
| 2011-07-22 | 2,034 | 2,034 | 2,020 | 2,021 | 5,000 | 2,021 |
| 2011-07-21 | 2,022 | 2,022 | 2,020 | 2,020 | 5,000 | 2,020 |
| 2011-07-20 | 2,023 | 2,023 | 2,022 | 2,022 | 4,000 | 2,022 |
| 2011-07-19 | 2,044 | 2,044 | 2,022 | 2,022 | 5,000 | 2,022 |
| 2011-07-15 | 2,025 | 2,025 | 2,023 | 2,023 | 5,000 | 2,023 |
| 2011-07-14 | 2,030 | 2,030 | 2,025 | 2,025 | 4,000 | 2,025 |
| 2011-07-13 | 2,050 | 2,050 | 2,030 | 2,030 | 2,000 | 2,030 |
| 2011-07-12 | 2,043 | 2,043 | 2,043 | 2,043 | 1,000 | 2,043 |
| 2011-07-11 | 2,033 | 2,033 | 2,026 | 2,026 | 2,000 | 2,026 |
| 2011-07-08 | 2,045 | 2,045 | 2,025 | 2,025 | 4,000 | 2,025 |
| 2011-07-07 | 2,024 | 2,030 | 2,024 | 2,030 | 3,000 | 2,030 |
| 2011-07-05 | 2,028 | 2,040 | 2,028 | 2,040 | 6,000 | 2,040 |
| 2011-07-04 | 2,050 | 2,050 | 2,020 | 2,040 | 9,000 | 2,040 |
| 2011-07-01 | 2,048 | 2,048 | 2,035 | 2,035 | 5,000 | 2,035 |
| 2011-06-30 | 2,048 | 2,048 | 2,047 | 2,047 | 6,000 | 2,047 |
| 2011-06-29 | 2,020 | 2,023 | 2,016 | 2,016 | 3,000 | 2,016 |
| 2011-06-28 | 2,009 | 2,009 | 2,005 | 2,006 | 4,000 | 2,006 |
| 2011-06-27 | 2,009 | 2,009 | 2,005 | 2,005 | 3,000 | 2,005 |
| 2011-06-24 | 2,000 | 2,005 | 1,999 | 2,005 | 5,000 | 2,005 |
| 2011-06-23 | 2,000 | 2,005 | 2,000 | 2,005 | 4,000 | 2,005 |
| 2011-06-22 | 2,011 | 2,011 | 2,011 | 2,011 | 2,000 | 2,011 |
| 2011-06-21 | 2,002 | 2,002 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2011-06-20 | 2,002 | 2,013 | 2,002 | 2,013 | 2,000 | 2,013 |
| 2011-06-17 | 2,019 | 2,019 | 2,010 | 2,010 | 5,000 | 2,010 |
| 2011-06-16 | 2,004 | 2,005 | 2,000 | 2,005 | 8,000 | 2,005 |
| 2011-06-15 | 2,005 | 2,005 | 2,001 | 2,001 | 4,000 | 2,001 |
| 2011-06-14 | 2,000 | 2,010 | 2,000 | 2,010 | 6,000 | 2,010 |
| 2011-06-13 | 2,008 | 2,008 | 2,005 | 2,005 | 2,000 | 2,005 |
| 2011-06-10 | 2,005 | 2,005 | 2,005 | 2,005 | 6,000 | 2,005 |
| 2011-06-09 | 2,020 | 2,040 | 2,020 | 2,040 | 2,000 | 2,040 |
| 2011-06-08 | 2,020 | 2,020 | 2,015 | 2,015 | 4,000 | 2,015 |
| 2011-06-07 | 2,025 | 2,025 | 2,025 | 2,025 | 3,000 | 2,025 |
| 2011-06-06 | 2,050 | 2,050 | 2,030 | 2,030 | 3,000 | 2,030 |
| 2011-06-03 | 2,050 | 2,050 | 2,042 | 2,042 | 4,000 | 2,042 |
| 2011-06-02 | 2,048 | 2,050 | 2,045 | 2,050 | 3,000 | 2,050 |
| 2011-06-01 | 2,049 | 2,049 | 2,045 | 2,045 | 4,000 | 2,045 |
| 2011-05-31 | 2,044 | 2,044 | 2,043 | 2,043 | 4,000 | 2,043 |
| 2011-05-30 | 2,045 | 2,045 | 2,044 | 2,044 | 2,000 | 2,044 |
| 2011-05-27 | 2,042 | 2,042 | 2,042 | 2,042 | 1,000 | 2,042 |
| 2011-05-25 | 2,046 | 2,050 | 2,046 | 2,050 | 3,000 | 2,050 |
| 2011-05-24 | 2,084 | 2,084 | 2,050 | 2,050 | 2,000 | 2,050 |
| 2011-05-23 | 2,040 | 2,041 | 2,040 | 2,040 | 5,000 | 2,040 |
| 2011-05-20 | 2,050 | 2,050 | 2,041 | 2,041 | 5,000 | 2,041 |
| 2011-05-19 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 2011-05-18 | 2,070 | 2,070 | 2,040 | 2,040 | 3,000 | 2,040 |
| 2011-05-17 | 2,038 | 2,038 | 2,038 | 2,038 | 1,000 | 2,038 |
| 2011-05-16 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 2011-05-13 | 2,040 | 2,040 | 2,030 | 2,030 | 8,000 | 2,030 |
| 2011-05-12 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 2011-05-11 | 2,035 | 2,041 | 2,035 | 2,041 | 3,000 | 2,041 |
| 2011-05-10 | 2,040 | 2,050 | 2,035 | 2,035 | 5,000 | 2,035 |
| 2011-05-09 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 2011-05-06 | 2,064 | 2,064 | 2,064 | 2,064 | 3,000 | 2,064 |
| 2011-05-02 | 2,050 | 2,064 | 2,050 | 2,064 | 3,000 | 2,064 |
| 2011-04-28 | 2,030 | 2,030 | 2,025 | 2,030 | 3,000 | 2,030 |
| 2011-04-27 | 2,025 | 2,035 | 2,025 | 2,032 | 4,000 | 2,032 |
| 2011-04-26 | 2,025 | 2,030 | 2,025 | 2,025 | 4,000 | 2,025 |
| 2011-04-25 | 2,020 | 2,027 | 2,020 | 2,027 | 2,000 | 2,027 |
| 2011-04-22 | 2,070 | 2,090 | 2,041 | 2,041 | 8,000 | 2,041 |
| 2011-04-21 | 2,028 | 2,070 | 2,028 | 2,070 | 4,000 | 2,070 |
| 2011-04-20 | 2,026 | 2,026 | 2,026 | 2,026 | 2,000 | 2,026 |
| 2011-04-19 | 2,080 | 2,080 | 2,026 | 2,026 | 12,000 | 2,026 |
| 2011-04-18 | 2,144 | 2,144 | 2,089 | 2,089 | 8,000 | 2,089 |
| 2011-04-15 | 2,120 | 2,120 | 2,107 | 2,110 | 8,000 | 2,110 |
| 2011-04-14 | 2,088 | 2,120 | 2,088 | 2,120 | 28,000 | 2,120 |
| 2011-04-13 | 2,081 | 2,086 | 2,081 | 2,086 | 15,000 | 2,086 |
| 2011-04-12 | 2,080 | 2,081 | 2,079 | 2,081 | 14,000 | 2,081 |
| 2011-04-11 | 2,076 | 2,080 | 2,076 | 2,080 | 5,000 | 2,080 |
| 2011-04-08 | 2,070 | 2,079 | 2,070 | 2,076 | 8,000 | 2,076 |
| 2011-04-07 | 2,062 | 2,077 | 2,062 | 2,065 | 13,000 | 2,065 |
| 2011-04-06 | 2,056 | 2,061 | 2,056 | 2,061 | 6,000 | 2,061 |
| 2011-04-05 | 2,050 | 2,055 | 2,050 | 2,055 | 6,000 | 2,055 |
| 2011-04-04 | 2,050 | 2,057 | 2,050 | 2,050 | 14,000 | 2,050 |
| 2011-04-01 | 2,033 | 2,040 | 2,033 | 2,040 | 7,000 | 2,040 |
| 2011-03-31 | 2,014 | 2,033 | 2,014 | 2,017 | 6,000 | 2,017 |
| 2011-03-30 | 2,018 | 2,047 | 2,014 | 2,014 | 7,000 | 2,014 |
| 2011-03-29 | 2,012 | 2,047 | 2,001 | 2,020 | 14,000 | 2,020 |
| 2011-03-28 | 2,140 | 2,141 | 2,070 | 2,137 | 20,000 | 2,137 |
| 2011-03-25 | 2,180 | 2,180 | 2,140 | 2,142 | 14,000 | 2,142 |
| 2011-03-24 | 2,177 | 2,183 | 2,177 | 2,183 | 23,000 | 2,183 |
| 2011-03-23 | 2,160 | 2,178 | 2,160 | 2,177 | 32,000 | 2,177 |
| 2011-03-22 | 2,115 | 2,160 | 2,115 | 2,160 | 32,000 | 2,160 |
| 2011-03-18 | 2,100 | 2,130 | 2,100 | 2,110 | 23,000 | 2,110 |
| 2011-03-17 | 2,005 | 2,050 | 2,001 | 2,050 | 15,000 | 2,050 |
| 2011-03-16 | 1,841 | 2,034 | 1,841 | 2,020 | 48,000 | 2,020 |
| 2011-03-15 | 2,065 | 2,067 | 1,820 | 1,841 | 51,000 | 1,841 |
| 2011-03-14 | 2,046 | 2,096 | 2,046 | 2,065 | 39,000 | 2,065 |
| 2011-03-11 | 2,169 | 2,170 | 2,158 | 2,160 | 21,000 | 2,160 |
| 2011-03-10 | 2,156 | 2,169 | 2,156 | 2,169 | 13,000 | 2,169 |
| 2011-03-09 | 2,145 | 2,156 | 2,144 | 2,156 | 26,000 | 2,156 |
| 2011-03-08 | 2,133 | 2,144 | 2,133 | 2,143 | 12,000 | 2,143 |
| 2011-03-07 | 2,126 | 2,133 | 2,126 | 2,133 | 6,000 | 2,133 |
| 2011-03-04 | 2,120 | 2,145 | 2,120 | 2,126 | 25,000 | 2,126 |
| 2011-03-03 | 2,124 | 2,150 | 2,115 | 2,115 | 30,000 | 2,115 |
| 2011-03-02 | 2,085 | 2,128 | 2,083 | 2,100 | 23,000 | 2,100 |
| 2011-03-01 | 2,055 | 2,085 | 2,055 | 2,085 | 14,000 | 2,085 |
| 2011-02-28 | 2,045 | 2,051 | 2,045 | 2,051 | 10,000 | 2,051 |
| 2011-02-25 | 2,031 | 2,045 | 2,031 | 2,045 | 10,000 | 2,045 |
| 2011-02-24 | 2,030 | 2,031 | 2,030 | 2,030 | 9,000 | 2,030 |
| 2011-02-23 | 2,030 | 2,030 | 2,025 | 2,030 | 10,000 | 2,030 |
| 2011-02-22 | 2,038 | 2,039 | 2,030 | 2,030 | 16,000 | 2,030 |
| 2011-02-21 | 2,008 | 2,036 | 2,008 | 2,017 | 9,000 | 2,017 |
| 2011-02-18 | 2,006 | 2,050 | 2,006 | 2,026 | 19,000 | 2,026 |
| 2011-02-17 | 1,992 | 1,999 | 1,991 | 1,999 | 13,000 | 1,999 |
| 2011-02-16 | 1,991 | 1,992 | 1,991 | 1,992 | 8,000 | 1,992 |
| 2011-02-15 | 1,986 | 1,995 | 1,986 | 1,990 | 12,000 | 1,990 |
| 2011-02-14 | 1,982 | 1,986 | 1,982 | 1,986 | 16,000 | 1,986 |
| 2011-02-10 | 1,975 | 1,975 | 1,975 | 1,975 | 2,000 | 1,975 |
| 2011-02-09 | 1,978 | 1,980 | 1,975 | 1,975 | 11,000 | 1,975 |
| 2011-02-08 | 1,960 | 1,979 | 1,960 | 1,979 | 8,000 | 1,979 |
| 2011-02-07 | 1,950 | 1,975 | 1,942 | 1,974 | 7,000 | 1,974 |
| 2011-02-04 | 1,943 | 1,950 | 1,940 | 1,950 | 10,000 | 1,950 |
| 2011-02-03 | 1,938 | 1,955 | 1,938 | 1,950 | 5,000 | 1,950 |
| 2011-02-02 | 1,967 | 1,979 | 1,900 | 1,900 | 17,000 | 1,900 |
| 2011-02-01 | 1,955 | 1,964 | 1,955 | 1,964 | 7,000 | 1,964 |
| 2011-01-31 | 1,950 | 1,958 | 1,950 | 1,952 | 9,000 | 1,952 |
| 2011-01-28 | 1,957 | 1,957 | 1,947 | 1,950 | 6,000 | 1,950 |
| 2011-01-27 | 1,951 | 1,958 | 1,950 | 1,957 | 8,000 | 1,957 |
| 2011-01-26 | 1,945 | 1,958 | 1,945 | 1,958 | 4,000 | 1,958 |
| 2011-01-25 | 1,955 | 1,960 | 1,951 | 1,951 | 6,000 | 1,951 |
| 2011-01-24 | 1,959 | 1,959 | 1,945 | 1,955 | 5,000 | 1,955 |
| 2011-01-21 | 1,940 | 1,958 | 1,940 | 1,953 | 8,000 | 1,953 |
| 2011-01-20 | 1,960 | 1,960 | 1,940 | 1,940 | 10,000 | 1,940 |
| 2011-01-19 | 1,941 | 1,958 | 1,940 | 1,958 | 6,000 | 1,958 |
| 2011-01-18 | 1,950 | 1,950 | 1,941 | 1,941 | 8,000 | 1,941 |
| 2011-01-17 | 1,926 | 1,949 | 1,926 | 1,949 | 4,000 | 1,949 |
| 2011-01-14 | 1,940 | 1,940 | 1,920 | 1,921 | 7,000 | 1,921 |
| 2011-01-13 | 1,930 | 1,940 | 1,915 | 1,920 | 16,000 | 1,920 |
| 2011-01-12 | 1,892 | 1,919 | 1,892 | 1,901 | 7,000 | 1,901 |
| 2011-01-11 | 1,920 | 1,920 | 1,881 | 1,891 | 11,000 | 1,891 |
| 2011-01-07 | 1,900 | 1,910 | 1,880 | 1,910 | 4,000 | 1,910 |
| 2011-01-06 | 1,902 | 1,902 | 1,870 | 1,900 | 11,000 | 1,900 |
| 2011-01-05 | 1,940 | 1,940 | 1,925 | 1,925 | 6,000 | 1,925 |
| 2011-01-04 | 1,984 | 1,984 | 1,938 | 1,940 | 24,000 | 1,940 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
