1377 (株)サカタのタネ 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 | 1,095 | 1,104 | 1,091 | 1,104 | 18,800 | 1,104 |
| 2011-12-29 | 1,091 | 1,104 | 1,088 | 1,099 | 27,600 | 1,099 |
| 2011-12-28 | 1,089 | 1,093 | 1,083 | 1,088 | 12,900 | 1,088 |
| 2011-12-27 | 1,075 | 1,090 | 1,072 | 1,087 | 22,300 | 1,087 |
| 2011-12-26 | 1,078 | 1,078 | 1,070 | 1,077 | 14,400 | 1,077 |
| 2011-12-22 | 1,065 | 1,068 | 1,060 | 1,065 | 19,000 | 1,065 |
| 2011-12-21 | 1,066 | 1,068 | 1,057 | 1,058 | 26,000 | 1,058 |
| 2011-12-20 | 1,061 | 1,068 | 1,060 | 1,061 | 18,600 | 1,061 |
| 2011-12-19 | 1,065 | 1,067 | 1,060 | 1,062 | 18,100 | 1,062 |
| 2011-12-16 | 1,075 | 1,079 | 1,064 | 1,064 | 18,700 | 1,064 |
| 2011-12-15 | 1,083 | 1,085 | 1,075 | 1,075 | 28,300 | 1,075 |
| 2011-12-14 | 1,085 | 1,092 | 1,081 | 1,081 | 19,900 | 1,081 |
| 2011-12-13 | 1,086 | 1,094 | 1,083 | 1,088 | 13,000 | 1,088 |
| 2011-12-12 | 1,098 | 1,100 | 1,093 | 1,094 | 18,800 | 1,094 |
| 2011-12-09 | 1,081 | 1,089 | 1,081 | 1,088 | 45,600 | 1,088 |
| 2011-12-08 | 1,090 | 1,094 | 1,089 | 1,093 | 12,500 | 1,093 |
| 2011-12-07 | 1,085 | 1,097 | 1,080 | 1,093 | 25,700 | 1,093 |
| 2011-12-06 | 1,091 | 1,092 | 1,081 | 1,081 | 25,500 | 1,081 |
| 2011-12-05 | 1,086 | 1,090 | 1,085 | 1,090 | 14,500 | 1,090 |
| 2011-12-02 | 1,096 | 1,096 | 1,084 | 1,086 | 22,100 | 1,086 |
| 2011-12-01 | 1,100 | 1,100 | 1,085 | 1,090 | 22,000 | 1,090 |
| 2011-11-30 | 1,087 | 1,097 | 1,081 | 1,083 | 42,000 | 1,083 |
| 2011-11-29 | 1,090 | 1,099 | 1,084 | 1,099 | 34,800 | 1,099 |
| 2011-11-28 | 1,086 | 1,086 | 1,076 | 1,081 | 22,100 | 1,081 |
| 2011-11-25 | 1,080 | 1,086 | 1,075 | 1,075 | 30,800 | 1,075 |
| 2011-11-24 | 1,112 | 1,116 | 1,077 | 1,077 | 59,500 | 1,077 |
| 2011-11-22 | 1,100 | 1,119 | 1,096 | 1,119 | 31,300 | 1,119 |
| 2011-11-21 | 1,088 | 1,099 | 1,085 | 1,099 | 14,700 | 1,099 |
| 2011-11-18 | 1,116 | 1,119 | 1,085 | 1,090 | 38,300 | 1,090 |
| 2011-11-17 | 1,107 | 1,124 | 1,098 | 1,123 | 20,500 | 1,123 |
| 2011-11-16 | 1,103 | 1,106 | 1,097 | 1,105 | 12,700 | 1,105 |
| 2011-11-15 | 1,090 | 1,108 | 1,090 | 1,103 | 23,200 | 1,103 |
| 2011-11-14 | 1,100 | 1,104 | 1,093 | 1,097 | 12,300 | 1,097 |
| 2011-11-11 | 1,080 | 1,100 | 1,080 | 1,100 | 26,200 | 1,100 |
| 2011-11-10 | 1,085 | 1,094 | 1,080 | 1,091 | 27,600 | 1,091 |
| 2011-11-09 | 1,094 | 1,103 | 1,088 | 1,103 | 34,800 | 1,103 |
| 2011-11-08 | 1,086 | 1,097 | 1,081 | 1,082 | 28,900 | 1,082 |
| 2011-11-07 | 1,100 | 1,102 | 1,085 | 1,089 | 40,400 | 1,089 |
| 2011-11-04 | 1,110 | 1,119 | 1,093 | 1,112 | 45,700 | 1,112 |
| 2011-11-02 | 1,100 | 1,117 | 1,091 | 1,115 | 38,000 | 1,115 |
| 2011-11-01 | 1,118 | 1,118 | 1,102 | 1,110 | 12,900 | 1,110 |
| 2011-10-31 | 1,125 | 1,138 | 1,118 | 1,118 | 32,000 | 1,118 |
| 2011-10-28 | 1,120 | 1,132 | 1,113 | 1,124 | 50,200 | 1,124 |
| 2011-10-27 | 1,103 | 1,110 | 1,080 | 1,110 | 33,600 | 1,110 |
| 2011-10-26 | 1,109 | 1,109 | 1,080 | 1,092 | 27,700 | 1,092 |
| 2011-10-25 | 1,126 | 1,130 | 1,103 | 1,104 | 36,700 | 1,104 |
| 2011-10-24 | 1,116 | 1,138 | 1,116 | 1,130 | 26,300 | 1,130 |
| 2011-10-21 | 1,123 | 1,127 | 1,110 | 1,110 | 18,900 | 1,110 |
| 2011-10-20 | 1,149 | 1,149 | 1,122 | 1,122 | 28,700 | 1,122 |
| 2011-10-19 | 1,156 | 1,165 | 1,138 | 1,144 | 30,600 | 1,144 |
| 2011-10-18 | 1,183 | 1,183 | 1,160 | 1,161 | 19,800 | 1,161 |
| 2011-10-17 | 1,153 | 1,182 | 1,153 | 1,173 | 18,600 | 1,173 |
| 2011-10-14 | 1,170 | 1,170 | 1,153 | 1,153 | 19,900 | 1,153 |
| 2011-10-13 | 1,186 | 1,190 | 1,173 | 1,174 | 13,700 | 1,174 |
| 2011-10-12 | 1,180 | 1,183 | 1,170 | 1,171 | 36,000 | 1,171 |
| 2011-10-11 | 1,160 | 1,198 | 1,159 | 1,194 | 63,000 | 1,194 |
| 2011-10-07 | 1,161 | 1,169 | 1,149 | 1,149 | 31,100 | 1,149 |
| 2011-10-06 | 1,131 | 1,165 | 1,131 | 1,165 | 29,500 | 1,165 |
| 2011-10-05 | 1,148 | 1,148 | 1,131 | 1,133 | 30,800 | 1,133 |
| 2011-10-04 | 1,167 | 1,168 | 1,141 | 1,141 | 36,800 | 1,141 |
| 2011-10-03 | 1,180 | 1,187 | 1,159 | 1,175 | 28,800 | 1,175 |
| 2011-09-30 | 1,185 | 1,195 | 1,177 | 1,195 | 42,800 | 1,195 |
| 2011-09-29 | 1,160 | 1,189 | 1,160 | 1,188 | 51,300 | 1,188 |
| 2011-09-28 | 1,160 | 1,177 | 1,150 | 1,177 | 62,000 | 1,177 |
| 2011-09-27 | 1,149 | 1,160 | 1,140 | 1,158 | 46,800 | 1,158 |
| 2011-09-26 | 1,149 | 1,149 | 1,134 | 1,141 | 51,900 | 1,141 |
| 2011-09-22 | 1,113 | 1,137 | 1,101 | 1,136 | 32,200 | 1,136 |
| 2011-09-21 | 1,142 | 1,144 | 1,117 | 1,117 | 22,900 | 1,117 |
| 2011-09-20 | 1,122 | 1,140 | 1,122 | 1,137 | 27,900 | 1,137 |
| 2011-09-16 | 1,119 | 1,137 | 1,119 | 1,134 | 42,300 | 1,134 |
| 2011-09-15 | 1,116 | 1,132 | 1,094 | 1,119 | 53,200 | 1,119 |
| 2011-09-14 | 1,086 | 1,112 | 1,075 | 1,112 | 60,800 | 1,112 |
| 2011-09-13 | 1,075 | 1,093 | 1,069 | 1,086 | 35,100 | 1,086 |
| 2011-09-12 | 1,102 | 1,118 | 1,045 | 1,070 | 74,700 | 1,070 |
| 2011-09-09 | 1,116 | 1,125 | 1,100 | 1,122 | 86,100 | 1,122 |
| 2011-09-08 | 1,090 | 1,103 | 1,089 | 1,092 | 19,400 | 1,092 |
| 2011-09-07 | 1,100 | 1,100 | 1,050 | 1,076 | 55,500 | 1,076 |
| 2011-09-06 | 1,099 | 1,110 | 1,085 | 1,097 | 30,600 | 1,097 |
| 2011-09-05 | 1,100 | 1,104 | 1,091 | 1,104 | 18,800 | 1,104 |
| 2011-09-02 | 1,120 | 1,121 | 1,105 | 1,114 | 31,000 | 1,114 |
| 2011-09-01 | 1,127 | 1,136 | 1,119 | 1,128 | 26,300 | 1,128 |
| 2011-08-31 | 1,110 | 1,134 | 1,106 | 1,130 | 36,500 | 1,130 |
| 2011-08-30 | 1,105 | 1,115 | 1,100 | 1,114 | 26,900 | 1,114 |
| 2011-08-29 | 1,090 | 1,100 | 1,080 | 1,099 | 20,600 | 1,099 |
| 2011-08-26 | 1,098 | 1,099 | 1,086 | 1,086 | 30,400 | 1,086 |
| 2011-08-25 | 1,097 | 1,107 | 1,091 | 1,091 | 28,200 | 1,091 |
| 2011-08-24 | 1,098 | 1,105 | 1,080 | 1,100 | 38,800 | 1,100 |
| 2011-08-23 | 1,096 | 1,110 | 1,081 | 1,092 | 50,600 | 1,092 |
| 2011-08-22 | 1,100 | 1,100 | 1,087 | 1,087 | 19,800 | 1,087 |
| 2011-08-19 | 1,081 | 1,102 | 1,080 | 1,098 | 24,800 | 1,098 |
| 2011-08-18 | 1,106 | 1,107 | 1,093 | 1,102 | 24,900 | 1,102 |
| 2011-08-17 | 1,103 | 1,107 | 1,088 | 1,106 | 21,700 | 1,106 |
| 2011-08-16 | 1,093 | 1,101 | 1,089 | 1,101 | 16,700 | 1,101 |
| 2011-08-15 | 1,087 | 1,095 | 1,081 | 1,091 | 30,000 | 1,091 |
| 2011-08-12 | 1,095 | 1,098 | 1,072 | 1,082 | 30,500 | 1,082 |
| 2011-08-11 | 1,049 | 1,089 | 1,046 | 1,088 | 51,100 | 1,088 |
| 2011-08-10 | 1,072 | 1,072 | 1,053 | 1,055 | 34,700 | 1,055 |
| 2011-08-09 | 1,049 | 1,052 | 1,025 | 1,046 | 71,600 | 1,046 |
| 2011-08-08 | 1,081 | 1,085 | 1,065 | 1,065 | 33,500 | 1,065 |
| 2011-08-05 | 1,090 | 1,090 | 1,060 | 1,080 | 107,500 | 1,080 |
| 2011-08-04 | 1,104 | 1,121 | 1,104 | 1,116 | 30,100 | 1,116 |
| 2011-08-03 | 1,118 | 1,119 | 1,105 | 1,109 | 47,200 | 1,109 |
| 2011-08-02 | 1,128 | 1,128 | 1,118 | 1,120 | 23,700 | 1,120 |
| 2011-08-01 | 1,117 | 1,130 | 1,116 | 1,121 | 35,200 | 1,121 |
| 2011-07-29 | 1,118 | 1,126 | 1,117 | 1,117 | 23,600 | 1,117 |
| 2011-07-28 | 1,127 | 1,130 | 1,116 | 1,119 | 46,600 | 1,119 |
| 2011-07-27 | 1,139 | 1,146 | 1,126 | 1,135 | 42,400 | 1,135 |
| 2011-07-26 | 1,153 | 1,159 | 1,142 | 1,142 | 45,300 | 1,142 |
| 2011-07-25 | 1,153 | 1,158 | 1,148 | 1,148 | 21,500 | 1,148 |
| 2011-07-22 | 1,165 | 1,167 | 1,153 | 1,157 | 28,700 | 1,157 |
| 2011-07-21 | 1,161 | 1,163 | 1,155 | 1,160 | 20,500 | 1,160 |
| 2011-07-20 | 1,162 | 1,166 | 1,154 | 1,156 | 31,200 | 1,156 |
| 2011-07-19 | 1,180 | 1,184 | 1,159 | 1,162 | 50,000 | 1,162 |
| 2011-07-15 | 1,172 | 1,189 | 1,172 | 1,187 | 23,600 | 1,187 |
| 2011-07-14 | 1,181 | 1,183 | 1,170 | 1,172 | 24,900 | 1,172 |
| 2011-07-13 | 1,174 | 1,188 | 1,174 | 1,187 | 35,300 | 1,187 |
| 2011-07-12 | 1,175 | 1,187 | 1,173 | 1,187 | 20,300 | 1,187 |
| 2011-07-11 | 1,188 | 1,189 | 1,173 | 1,189 | 32,400 | 1,189 |
| 2011-07-08 | 1,193 | 1,196 | 1,185 | 1,193 | 36,200 | 1,193 |
| 2011-07-07 | 1,187 | 1,193 | 1,184 | 1,192 | 16,900 | 1,192 |
| 2011-07-06 | 1,187 | 1,190 | 1,176 | 1,190 | 32,100 | 1,190 |
| 2011-07-05 | 1,182 | 1,192 | 1,179 | 1,187 | 31,500 | 1,187 |
| 2011-07-04 | 1,190 | 1,195 | 1,180 | 1,182 | 40,300 | 1,182 |
| 2011-07-01 | 1,185 | 1,188 | 1,179 | 1,188 | 62,000 | 1,188 |
| 2011-06-30 | 1,161 | 1,172 | 1,158 | 1,172 | 37,400 | 1,172 |
| 2011-06-29 | 1,159 | 1,165 | 1,154 | 1,164 | 31,900 | 1,164 |
| 2011-06-28 | 1,150 | 1,160 | 1,150 | 1,158 | 25,300 | 1,158 |
| 2011-06-27 | 1,155 | 1,155 | 1,144 | 1,150 | 39,800 | 1,150 |
| 2011-06-24 | 1,154 | 1,155 | 1,146 | 1,149 | 28,700 | 1,149 |
| 2011-06-23 | 1,136 | 1,150 | 1,134 | 1,148 | 31,200 | 1,148 |
| 2011-06-22 | 1,131 | 1,148 | 1,127 | 1,143 | 38,400 | 1,143 |
| 2011-06-21 | 1,119 | 1,136 | 1,114 | 1,131 | 38,300 | 1,131 |
| 2011-06-20 | 1,127 | 1,131 | 1,118 | 1,122 | 22,200 | 1,122 |
| 2011-06-17 | 1,125 | 1,128 | 1,109 | 1,127 | 51,600 | 1,127 |
| 2011-06-16 | 1,142 | 1,142 | 1,134 | 1,134 | 20,300 | 1,134 |
| 2011-06-15 | 1,139 | 1,144 | 1,126 | 1,143 | 31,500 | 1,143 |
| 2011-06-14 | 1,128 | 1,142 | 1,125 | 1,139 | 51,400 | 1,139 |
| 2011-06-13 | 1,115 | 1,131 | 1,104 | 1,128 | 43,400 | 1,128 |
| 2011-06-10 | 1,107 | 1,124 | 1,107 | 1,116 | 75,800 | 1,116 |
| 2011-06-09 | 1,102 | 1,113 | 1,095 | 1,111 | 51,100 | 1,111 |
| 2011-06-08 | 1,099 | 1,113 | 1,084 | 1,110 | 55,100 | 1,110 |
| 2011-06-07 | 1,100 | 1,104 | 1,095 | 1,099 | 56,200 | 1,099 |
| 2011-06-06 | 1,108 | 1,109 | 1,101 | 1,106 | 34,400 | 1,106 |
| 2011-06-03 | 1,130 | 1,134 | 1,107 | 1,112 | 65,100 | 1,112 |
| 2011-06-02 | 1,128 | 1,141 | 1,128 | 1,134 | 56,900 | 1,134 |
| 2011-06-01 | 1,150 | 1,150 | 1,135 | 1,141 | 55,300 | 1,141 |
| 2011-05-31 | 1,140 | 1,147 | 1,134 | 1,134 | 54,500 | 1,134 |
| 2011-05-30 | 1,142 | 1,145 | 1,136 | 1,140 | 39,000 | 1,140 |
| 2011-05-27 | 1,152 | 1,153 | 1,139 | 1,142 | 84,200 | 1,142 |
| 2011-05-26 | 1,159 | 1,168 | 1,159 | 1,161 | 157,500 | 1,161 |
| 2011-05-25 | 1,161 | 1,166 | 1,159 | 1,160 | 35,100 | 1,160 |
| 2011-05-24 | 1,166 | 1,172 | 1,163 | 1,165 | 40,500 | 1,165 |
| 2011-05-23 | 1,171 | 1,172 | 1,160 | 1,171 | 27,600 | 1,171 |
| 2011-05-20 | 1,172 | 1,178 | 1,169 | 1,172 | 29,000 | 1,172 |
| 2011-05-19 | 1,171 | 1,173 | 1,167 | 1,167 | 32,000 | 1,167 |
| 2011-05-18 | 1,149 | 1,167 | 1,149 | 1,165 | 32,300 | 1,165 |
| 2011-05-17 | 1,150 | 1,154 | 1,145 | 1,149 | 22,300 | 1,149 |
| 2011-05-16 | 1,150 | 1,152 | 1,148 | 1,149 | 22,000 | 1,149 |
| 2011-05-13 | 1,160 | 1,165 | 1,143 | 1,148 | 57,700 | 1,148 |
| 2011-05-12 | 1,168 | 1,169 | 1,160 | 1,160 | 32,900 | 1,160 |
| 2011-05-11 | 1,178 | 1,180 | 1,168 | 1,168 | 35,200 | 1,168 |
| 2011-05-10 | 1,165 | 1,178 | 1,163 | 1,174 | 28,200 | 1,174 |
| 2011-05-09 | 1,165 | 1,175 | 1,160 | 1,163 | 42,600 | 1,163 |
| 2011-05-06 | 1,161 | 1,165 | 1,154 | 1,165 | 36,600 | 1,165 |
| 2011-05-02 | 1,158 | 1,168 | 1,158 | 1,165 | 39,000 | 1,165 |
| 2011-04-28 | 1,144 | 1,149 | 1,140 | 1,149 | 44,300 | 1,149 |
| 2011-04-27 | 1,138 | 1,147 | 1,136 | 1,137 | 41,200 | 1,137 |
| 2011-04-26 | 1,143 | 1,147 | 1,136 | 1,137 | 39,300 | 1,137 |
| 2011-04-25 | 1,140 | 1,147 | 1,137 | 1,138 | 29,000 | 1,138 |
| 2011-04-22 | 1,152 | 1,153 | 1,141 | 1,141 | 59,800 | 1,141 |
| 2011-04-21 | 1,159 | 1,162 | 1,152 | 1,152 | 28,600 | 1,152 |
| 2011-04-20 | 1,158 | 1,172 | 1,152 | 1,156 | 36,900 | 1,156 |
| 2011-04-19 | 1,155 | 1,162 | 1,145 | 1,150 | 34,300 | 1,150 |
| 2011-04-18 | 1,162 | 1,176 | 1,162 | 1,165 | 40,300 | 1,165 |
| 2011-04-15 | 1,151 | 1,161 | 1,146 | 1,155 | 41,600 | 1,155 |
| 2011-04-14 | 1,150 | 1,153 | 1,144 | 1,147 | 32,200 | 1,147 |
| 2011-04-13 | 1,140 | 1,153 | 1,140 | 1,147 | 24,000 | 1,147 |
| 2011-04-12 | 1,145 | 1,150 | 1,139 | 1,140 | 39,300 | 1,140 |
| 2011-04-11 | 1,140 | 1,165 | 1,138 | 1,152 | 79,900 | 1,152 |
| 2011-04-08 | 1,130 | 1,152 | 1,123 | 1,144 | 60,400 | 1,144 |
| 2011-04-07 | 1,151 | 1,158 | 1,134 | 1,137 | 53,200 | 1,137 |
| 2011-04-06 | 1,165 | 1,175 | 1,151 | 1,154 | 62,600 | 1,154 |
| 2011-04-05 | 1,173 | 1,173 | 1,150 | 1,160 | 51,400 | 1,160 |
| 2011-04-04 | 1,197 | 1,200 | 1,166 | 1,172 | 66,200 | 1,172 |
| 2011-04-01 | 1,220 | 1,220 | 1,193 | 1,193 | 45,500 | 1,193 |
| 2011-03-31 | 1,220 | 1,222 | 1,204 | 1,222 | 54,600 | 1,222 |
| 2011-03-30 | 1,191 | 1,216 | 1,185 | 1,216 | 48,000 | 1,216 |
| 2011-03-29 | 1,194 | 1,199 | 1,175 | 1,193 | 49,200 | 1,193 |
| 2011-03-28 | 1,195 | 1,209 | 1,178 | 1,200 | 83,000 | 1,200 |
| 2011-03-25 | 1,166 | 1,193 | 1,161 | 1,190 | 96,400 | 1,190 |
| 2011-03-24 | 1,163 | 1,169 | 1,156 | 1,157 | 57,200 | 1,157 |
| 2011-03-23 | 1,169 | 1,169 | 1,153 | 1,162 | 54,800 | 1,162 |
| 2011-03-22 | 1,174 | 1,174 | 1,132 | 1,149 | 98,500 | 1,149 |
| 2011-03-18 | 1,100 | 1,149 | 1,100 | 1,149 | 89,800 | 1,149 |
| 2011-03-17 | 1,059 | 1,094 | 1,040 | 1,090 | 92,400 | 1,090 |
| 2011-03-16 | 1,021 | 1,073 | 1,013 | 1,073 | 111,200 | 1,073 |
| 2011-03-15 | 1,070 | 1,070 | 980 | 1,021 | 211,500 | 1,021 |
| 2011-03-14 | 1,070 | 1,146 | 1,043 | 1,100 | 147,700 | 1,100 |
| 2011-03-11 | 1,230 | 1,240 | 1,215 | 1,220 | 128,600 | 1,220 |
| 2011-03-10 | 1,256 | 1,259 | 1,225 | 1,231 | 123,100 | 1,231 |
| 2011-03-09 | 1,264 | 1,264 | 1,247 | 1,256 | 49,800 | 1,256 |
| 2011-03-08 | 1,242 | 1,265 | 1,242 | 1,259 | 92,700 | 1,259 |
| 2011-03-07 | 1,253 | 1,253 | 1,224 | 1,237 | 65,700 | 1,237 |
| 2011-03-04 | 1,269 | 1,270 | 1,251 | 1,253 | 84,900 | 1,253 |
| 2011-03-03 | 1,230 | 1,267 | 1,230 | 1,265 | 151,500 | 1,265 |
| 2011-03-02 | 1,246 | 1,246 | 1,229 | 1,229 | 41,800 | 1,229 |
| 2011-03-01 | 1,245 | 1,256 | 1,242 | 1,254 | 73,400 | 1,254 |
| 2011-02-28 | 1,236 | 1,244 | 1,226 | 1,238 | 53,700 | 1,238 |
| 2011-02-25 | 1,220 | 1,229 | 1,214 | 1,226 | 43,900 | 1,226 |
| 2011-02-24 | 1,239 | 1,248 | 1,231 | 1,232 | 88,000 | 1,232 |
| 2011-02-23 | 1,221 | 1,248 | 1,220 | 1,238 | 90,800 | 1,238 |
| 2011-02-22 | 1,241 | 1,243 | 1,231 | 1,234 | 52,700 | 1,234 |
| 2011-02-21 | 1,250 | 1,250 | 1,239 | 1,242 | 39,500 | 1,242 |
| 2011-02-18 | 1,252 | 1,252 | 1,243 | 1,248 | 35,900 | 1,248 |
| 2011-02-17 | 1,261 | 1,261 | 1,240 | 1,251 | 79,700 | 1,251 |
| 2011-02-16 | 1,250 | 1,262 | 1,249 | 1,255 | 86,900 | 1,255 |
| 2011-02-15 | 1,254 | 1,260 | 1,250 | 1,256 | 101,300 | 1,256 |
| 2011-02-14 | 1,250 | 1,254 | 1,248 | 1,253 | 87,100 | 1,253 |
| 2011-02-10 | 1,249 | 1,250 | 1,237 | 1,244 | 91,600 | 1,244 |
| 2011-02-09 | 1,245 | 1,257 | 1,241 | 1,253 | 147,000 | 1,253 |
| 2011-02-08 | 1,240 | 1,247 | 1,235 | 1,238 | 65,900 | 1,238 |
| 2011-02-07 | 1,240 | 1,249 | 1,238 | 1,240 | 93,200 | 1,240 |
| 2011-02-04 | 1,220 | 1,238 | 1,220 | 1,236 | 110,100 | 1,236 |
| 2011-02-03 | 1,224 | 1,224 | 1,212 | 1,217 | 79,300 | 1,217 |
| 2011-02-02 | 1,213 | 1,226 | 1,213 | 1,224 | 148,800 | 1,224 |
| 2011-02-01 | 1,200 | 1,212 | 1,200 | 1,210 | 100,400 | 1,210 |
| 2011-01-31 | 1,198 | 1,199 | 1,185 | 1,192 | 83,400 | 1,192 |
| 2011-01-28 | 1,219 | 1,219 | 1,200 | 1,200 | 138,200 | 1,200 |
| 2011-01-27 | 1,206 | 1,221 | 1,204 | 1,218 | 55,800 | 1,218 |
| 2011-01-26 | 1,220 | 1,220 | 1,202 | 1,212 | 74,100 | 1,212 |
| 2011-01-25 | 1,214 | 1,227 | 1,207 | 1,224 | 185,200 | 1,224 |
| 2011-01-24 | 1,200 | 1,215 | 1,200 | 1,214 | 147,500 | 1,214 |
| 2011-01-21 | 1,222 | 1,226 | 1,203 | 1,205 | 115,800 | 1,205 |
| 2011-01-20 | 1,237 | 1,241 | 1,210 | 1,227 | 182,600 | 1,227 |
| 2011-01-19 | 1,246 | 1,254 | 1,235 | 1,247 | 136,600 | 1,247 |
| 2011-01-18 | 1,248 | 1,270 | 1,244 | 1,246 | 338,900 | 1,246 |
| 2011-01-17 | 1,216 | 1,248 | 1,214 | 1,243 | 331,800 | 1,243 |
| 2011-01-14 | 1,208 | 1,213 | 1,190 | 1,206 | 394,100 | 1,206 |
| 2011-01-13 | 1,147 | 1,150 | 1,135 | 1,148 | 127,400 | 1,148 |
| 2011-01-12 | 1,148 | 1,150 | 1,126 | 1,127 | 90,800 | 1,127 |
| 2011-01-11 | 1,123 | 1,140 | 1,121 | 1,134 | 66,300 | 1,134 |
| 2011-01-07 | 1,122 | 1,123 | 1,118 | 1,118 | 37,900 | 1,118 |
| 2011-01-06 | 1,122 | 1,124 | 1,117 | 1,117 | 37,300 | 1,117 |
| 2011-01-05 | 1,123 | 1,123 | 1,115 | 1,116 | 36,400 | 1,116 |
| 2011-01-04 | 1,108 | 1,124 | 1,103 | 1,122 | 71,200 | 1,122 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
