1379 ホクト(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 | 1,682 | 1,687 | 1,668 | 1,682 | 39,000 | 1,682 |
| 2011-12-29 | 1,673 | 1,686 | 1,669 | 1,681 | 42,700 | 1,681 |
| 2011-12-28 | 1,695 | 1,695 | 1,677 | 1,689 | 35,800 | 1,689 |
| 2011-12-27 | 1,686 | 1,695 | 1,682 | 1,693 | 22,400 | 1,693 |
| 2011-12-26 | 1,690 | 1,702 | 1,688 | 1,691 | 20,300 | 1,691 |
| 2011-12-22 | 1,683 | 1,708 | 1,683 | 1,703 | 31,500 | 1,703 |
| 2011-12-21 | 1,703 | 1,712 | 1,690 | 1,695 | 69,500 | 1,695 |
| 2011-12-20 | 1,699 | 1,710 | 1,690 | 1,707 | 23,100 | 1,707 |
| 2011-12-19 | 1,691 | 1,699 | 1,681 | 1,695 | 29,200 | 1,695 |
| 2011-12-16 | 1,711 | 1,711 | 1,691 | 1,691 | 32,100 | 1,691 |
| 2011-12-15 | 1,709 | 1,711 | 1,690 | 1,696 | 32,500 | 1,696 |
| 2011-12-14 | 1,705 | 1,716 | 1,700 | 1,708 | 21,900 | 1,708 |
| 2011-12-13 | 1,700 | 1,724 | 1,693 | 1,720 | 34,100 | 1,720 |
| 2011-12-12 | 1,720 | 1,720 | 1,708 | 1,715 | 31,700 | 1,715 |
| 2011-12-09 | 1,721 | 1,721 | 1,696 | 1,708 | 74,500 | 1,708 |
| 2011-12-08 | 1,703 | 1,709 | 1,688 | 1,705 | 46,800 | 1,705 |
| 2011-12-07 | 1,683 | 1,704 | 1,677 | 1,703 | 63,500 | 1,703 |
| 2011-12-06 | 1,687 | 1,695 | 1,658 | 1,663 | 56,700 | 1,663 |
| 2011-12-05 | 1,658 | 1,691 | 1,650 | 1,688 | 81,000 | 1,688 |
| 2011-12-02 | 1,643 | 1,649 | 1,641 | 1,644 | 46,800 | 1,644 |
| 2011-12-01 | 1,650 | 1,657 | 1,637 | 1,644 | 63,300 | 1,644 |
| 2011-11-30 | 1,642 | 1,657 | 1,632 | 1,645 | 74,400 | 1,645 |
| 2011-11-29 | 1,660 | 1,662 | 1,632 | 1,637 | 80,700 | 1,637 |
| 2011-11-28 | 1,674 | 1,674 | 1,653 | 1,656 | 28,200 | 1,656 |
| 2011-11-25 | 1,655 | 1,670 | 1,651 | 1,651 | 24,000 | 1,651 |
| 2011-11-24 | 1,672 | 1,672 | 1,655 | 1,657 | 36,000 | 1,657 |
| 2011-11-22 | 1,695 | 1,701 | 1,674 | 1,684 | 61,400 | 1,684 |
| 2011-11-21 | 1,690 | 1,719 | 1,686 | 1,719 | 77,200 | 1,719 |
| 2011-11-18 | 1,670 | 1,689 | 1,664 | 1,685 | 58,700 | 1,685 |
| 2011-11-17 | 1,676 | 1,680 | 1,664 | 1,673 | 44,500 | 1,673 |
| 2011-11-16 | 1,680 | 1,680 | 1,670 | 1,674 | 41,900 | 1,674 |
| 2011-11-15 | 1,640 | 1,680 | 1,640 | 1,678 | 102,100 | 1,678 |
| 2011-11-14 | 1,648 | 1,648 | 1,631 | 1,640 | 31,300 | 1,640 |
| 2011-11-11 | 1,639 | 1,652 | 1,624 | 1,631 | 56,100 | 1,631 |
| 2011-11-10 | 1,634 | 1,637 | 1,617 | 1,635 | 47,200 | 1,635 |
| 2011-11-09 | 1,623 | 1,639 | 1,620 | 1,639 | 29,700 | 1,639 |
| 2011-11-08 | 1,620 | 1,630 | 1,613 | 1,617 | 27,000 | 1,617 |
| 2011-11-07 | 1,615 | 1,622 | 1,615 | 1,619 | 20,600 | 1,619 |
| 2011-11-04 | 1,621 | 1,628 | 1,614 | 1,614 | 56,600 | 1,614 |
| 2011-11-02 | 1,622 | 1,638 | 1,615 | 1,627 | 59,800 | 1,627 |
| 2011-11-01 | 1,631 | 1,636 | 1,620 | 1,626 | 43,300 | 1,626 |
| 2011-10-31 | 1,640 | 1,649 | 1,630 | 1,631 | 70,900 | 1,631 |
| 2011-10-28 | 1,650 | 1,650 | 1,635 | 1,639 | 55,000 | 1,639 |
| 2011-10-27 | 1,632 | 1,641 | 1,617 | 1,627 | 68,800 | 1,627 |
| 2011-10-26 | 1,633 | 1,638 | 1,612 | 1,624 | 63,700 | 1,624 |
| 2011-10-25 | 1,683 | 1,685 | 1,630 | 1,638 | 116,500 | 1,638 |
| 2011-10-24 | 1,685 | 1,696 | 1,683 | 1,686 | 20,200 | 1,686 |
| 2011-10-21 | 1,692 | 1,696 | 1,682 | 1,682 | 33,000 | 1,682 |
| 2011-10-20 | 1,697 | 1,698 | 1,690 | 1,691 | 21,400 | 1,691 |
| 2011-10-19 | 1,713 | 1,713 | 1,695 | 1,701 | 27,800 | 1,701 |
| 2011-10-18 | 1,730 | 1,730 | 1,693 | 1,696 | 45,200 | 1,696 |
| 2011-10-17 | 1,729 | 1,740 | 1,721 | 1,732 | 29,700 | 1,732 |
| 2011-10-14 | 1,712 | 1,723 | 1,712 | 1,715 | 27,200 | 1,715 |
| 2011-10-13 | 1,733 | 1,733 | 1,720 | 1,721 | 18,400 | 1,721 |
| 2011-10-12 | 1,731 | 1,736 | 1,725 | 1,736 | 25,000 | 1,736 |
| 2011-10-11 | 1,752 | 1,755 | 1,732 | 1,735 | 68,000 | 1,735 |
| 2011-10-07 | 1,772 | 1,777 | 1,749 | 1,753 | 48,600 | 1,753 |
| 2011-10-06 | 1,754 | 1,780 | 1,745 | 1,774 | 49,900 | 1,774 |
| 2011-10-05 | 1,780 | 1,780 | 1,734 | 1,741 | 50,700 | 1,741 |
| 2011-10-04 | 1,769 | 1,770 | 1,746 | 1,763 | 45,300 | 1,763 |
| 2011-10-03 | 1,774 | 1,780 | 1,753 | 1,769 | 91,400 | 1,769 |
| 2011-09-30 | 1,812 | 1,812 | 1,774 | 1,798 | 71,500 | 1,798 |
| 2011-09-29 | 1,713 | 1,821 | 1,713 | 1,817 | 137,000 | 1,817 |
| 2011-09-28 | 1,718 | 1,740 | 1,705 | 1,712 | 86,900 | 1,712 |
| 2011-09-27 | 1,705 | 1,712 | 1,691 | 1,712 | 36,100 | 1,712 |
| 2011-09-26 | 1,701 | 1,705 | 1,682 | 1,683 | 42,200 | 1,683 |
| 2011-09-22 | 1,709 | 1,714 | 1,690 | 1,710 | 41,500 | 1,710 |
| 2011-09-21 | 1,716 | 1,741 | 1,709 | 1,709 | 38,100 | 1,709 |
| 2011-09-20 | 1,730 | 1,739 | 1,716 | 1,719 | 35,000 | 1,719 |
| 2011-09-16 | 1,739 | 1,739 | 1,724 | 1,735 | 35,700 | 1,735 |
| 2011-09-15 | 1,714 | 1,732 | 1,711 | 1,730 | 52,500 | 1,730 |
| 2011-09-14 | 1,698 | 1,716 | 1,698 | 1,709 | 58,100 | 1,709 |
| 2011-09-13 | 1,700 | 1,712 | 1,696 | 1,704 | 34,000 | 1,704 |
| 2011-09-12 | 1,703 | 1,717 | 1,691 | 1,694 | 38,800 | 1,694 |
| 2011-09-09 | 1,716 | 1,727 | 1,715 | 1,721 | 64,100 | 1,721 |
| 2011-09-08 | 1,710 | 1,715 | 1,702 | 1,715 | 23,700 | 1,715 |
| 2011-09-07 | 1,702 | 1,710 | 1,696 | 1,705 | 31,900 | 1,705 |
| 2011-09-06 | 1,690 | 1,713 | 1,686 | 1,700 | 45,000 | 1,700 |
| 2011-09-05 | 1,696 | 1,701 | 1,690 | 1,697 | 30,700 | 1,697 |
| 2011-09-02 | 1,718 | 1,718 | 1,693 | 1,706 | 56,700 | 1,706 |
| 2011-09-01 | 1,719 | 1,729 | 1,713 | 1,725 | 51,400 | 1,725 |
| 2011-08-31 | 1,717 | 1,729 | 1,709 | 1,725 | 47,000 | 1,725 |
| 2011-08-30 | 1,716 | 1,735 | 1,712 | 1,725 | 38,300 | 1,725 |
| 2011-08-29 | 1,711 | 1,711 | 1,694 | 1,711 | 35,200 | 1,711 |
| 2011-08-26 | 1,706 | 1,716 | 1,704 | 1,711 | 50,800 | 1,711 |
| 2011-08-25 | 1,707 | 1,714 | 1,691 | 1,692 | 37,100 | 1,692 |
| 2011-08-24 | 1,700 | 1,712 | 1,689 | 1,695 | 54,500 | 1,695 |
| 2011-08-23 | 1,691 | 1,707 | 1,690 | 1,700 | 62,800 | 1,700 |
| 2011-08-22 | 1,677 | 1,695 | 1,672 | 1,680 | 49,100 | 1,680 |
| 2011-08-19 | 1,675 | 1,687 | 1,673 | 1,677 | 38,400 | 1,677 |
| 2011-08-18 | 1,699 | 1,699 | 1,682 | 1,692 | 37,500 | 1,692 |
| 2011-08-17 | 1,682 | 1,697 | 1,681 | 1,696 | 51,400 | 1,696 |
| 2011-08-16 | 1,692 | 1,696 | 1,683 | 1,690 | 49,400 | 1,690 |
| 2011-08-15 | 1,698 | 1,711 | 1,679 | 1,698 | 59,400 | 1,698 |
| 2011-08-12 | 1,707 | 1,713 | 1,678 | 1,697 | 31,800 | 1,697 |
| 2011-08-11 | 1,654 | 1,689 | 1,653 | 1,689 | 64,800 | 1,689 |
| 2011-08-10 | 1,686 | 1,692 | 1,660 | 1,671 | 89,900 | 1,671 |
| 2011-08-09 | 1,690 | 1,694 | 1,659 | 1,693 | 64,700 | 1,693 |
| 2011-08-08 | 1,701 | 1,706 | 1,694 | 1,699 | 70,000 | 1,699 |
| 2011-08-05 | 1,717 | 1,717 | 1,698 | 1,708 | 67,500 | 1,708 |
| 2011-08-04 | 1,739 | 1,745 | 1,730 | 1,733 | 30,400 | 1,733 |
| 2011-08-03 | 1,733 | 1,741 | 1,728 | 1,739 | 60,800 | 1,739 |
| 2011-08-02 | 1,760 | 1,765 | 1,738 | 1,739 | 87,400 | 1,739 |
| 2011-08-01 | 1,768 | 1,788 | 1,768 | 1,773 | 52,900 | 1,773 |
| 2011-07-29 | 1,756 | 1,777 | 1,756 | 1,767 | 42,900 | 1,767 |
| 2011-07-28 | 1,779 | 1,779 | 1,757 | 1,759 | 62,200 | 1,759 |
| 2011-07-27 | 1,777 | 1,785 | 1,766 | 1,775 | 49,100 | 1,775 |
| 2011-07-26 | 1,777 | 1,780 | 1,772 | 1,777 | 20,300 | 1,777 |
| 2011-07-25 | 1,777 | 1,777 | 1,770 | 1,771 | 25,600 | 1,771 |
| 2011-07-22 | 1,775 | 1,781 | 1,772 | 1,772 | 21,600 | 1,772 |
| 2011-07-21 | 1,780 | 1,781 | 1,772 | 1,774 | 20,200 | 1,774 |
| 2011-07-20 | 1,784 | 1,786 | 1,771 | 1,781 | 44,200 | 1,781 |
| 2011-07-19 | 1,781 | 1,787 | 1,768 | 1,770 | 39,700 | 1,770 |
| 2011-07-15 | 1,777 | 1,791 | 1,775 | 1,785 | 35,000 | 1,785 |
| 2011-07-14 | 1,789 | 1,801 | 1,780 | 1,781 | 53,800 | 1,781 |
| 2011-07-13 | 1,780 | 1,801 | 1,780 | 1,798 | 45,400 | 1,798 |
| 2011-07-12 | 1,773 | 1,799 | 1,773 | 1,795 | 59,300 | 1,795 |
| 2011-07-11 | 1,780 | 1,794 | 1,770 | 1,793 | 62,200 | 1,793 |
| 2011-07-08 | 1,788 | 1,793 | 1,773 | 1,787 | 69,400 | 1,787 |
| 2011-07-07 | 1,772 | 1,792 | 1,763 | 1,788 | 83,700 | 1,788 |
| 2011-07-06 | 1,778 | 1,780 | 1,765 | 1,780 | 60,300 | 1,780 |
| 2011-07-05 | 1,780 | 1,789 | 1,772 | 1,780 | 31,300 | 1,780 |
| 2011-07-04 | 1,779 | 1,792 | 1,773 | 1,780 | 63,900 | 1,780 |
| 2011-07-01 | 1,770 | 1,784 | 1,768 | 1,779 | 68,900 | 1,779 |
| 2011-06-30 | 1,759 | 1,764 | 1,749 | 1,764 | 52,900 | 1,764 |
| 2011-06-29 | 1,746 | 1,765 | 1,746 | 1,764 | 51,900 | 1,764 |
| 2011-06-28 | 1,735 | 1,748 | 1,735 | 1,740 | 60,800 | 1,740 |
| 2011-06-27 | 1,735 | 1,735 | 1,723 | 1,726 | 45,700 | 1,726 |
| 2011-06-24 | 1,742 | 1,746 | 1,738 | 1,740 | 43,400 | 1,740 |
| 2011-06-23 | 1,732 | 1,747 | 1,732 | 1,738 | 61,400 | 1,738 |
| 2011-06-22 | 1,739 | 1,755 | 1,732 | 1,738 | 40,500 | 1,738 |
| 2011-06-21 | 1,737 | 1,749 | 1,733 | 1,738 | 25,800 | 1,738 |
| 2011-06-20 | 1,727 | 1,738 | 1,720 | 1,726 | 74,800 | 1,726 |
| 2011-06-17 | 1,755 | 1,759 | 1,723 | 1,726 | 55,200 | 1,726 |
| 2011-06-16 | 1,763 | 1,765 | 1,754 | 1,754 | 37,400 | 1,754 |
| 2011-06-15 | 1,765 | 1,772 | 1,762 | 1,767 | 27,500 | 1,767 |
| 2011-06-14 | 1,770 | 1,780 | 1,760 | 1,764 | 59,300 | 1,764 |
| 2011-06-13 | 1,772 | 1,781 | 1,763 | 1,765 | 69,900 | 1,765 |
| 2011-06-10 | 1,800 | 1,805 | 1,785 | 1,793 | 74,600 | 1,793 |
| 2011-06-09 | 1,764 | 1,795 | 1,764 | 1,794 | 78,600 | 1,794 |
| 2011-06-08 | 1,771 | 1,783 | 1,763 | 1,779 | 28,000 | 1,779 |
| 2011-06-07 | 1,758 | 1,776 | 1,758 | 1,772 | 33,700 | 1,772 |
| 2011-06-06 | 1,759 | 1,776 | 1,759 | 1,765 | 41,900 | 1,765 |
| 2011-06-03 | 1,771 | 1,779 | 1,762 | 1,762 | 37,200 | 1,762 |
| 2011-06-02 | 1,768 | 1,780 | 1,768 | 1,773 | 22,300 | 1,773 |
| 2011-06-01 | 1,785 | 1,787 | 1,768 | 1,779 | 36,900 | 1,779 |
| 2011-05-31 | 1,762 | 1,796 | 1,762 | 1,780 | 57,100 | 1,780 |
| 2011-05-30 | 1,764 | 1,775 | 1,760 | 1,767 | 48,500 | 1,767 |
| 2011-05-27 | 1,784 | 1,787 | 1,765 | 1,771 | 34,100 | 1,771 |
| 2011-05-26 | 1,759 | 1,784 | 1,759 | 1,767 | 31,300 | 1,767 |
| 2011-05-25 | 1,780 | 1,782 | 1,756 | 1,759 | 75,800 | 1,759 |
| 2011-05-24 | 1,783 | 1,795 | 1,776 | 1,781 | 28,500 | 1,781 |
| 2011-05-23 | 1,786 | 1,788 | 1,765 | 1,782 | 57,000 | 1,782 |
| 2011-05-20 | 1,785 | 1,798 | 1,783 | 1,788 | 64,200 | 1,788 |
| 2011-05-19 | 1,800 | 1,802 | 1,786 | 1,788 | 43,200 | 1,788 |
| 2011-05-18 | 1,755 | 1,802 | 1,755 | 1,800 | 95,300 | 1,800 |
| 2011-05-17 | 1,752 | 1,778 | 1,750 | 1,750 | 57,600 | 1,750 |
| 2011-05-16 | 1,778 | 1,778 | 1,751 | 1,751 | 58,500 | 1,751 |
| 2011-05-13 | 1,787 | 1,790 | 1,759 | 1,766 | 54,600 | 1,766 |
| 2011-05-12 | 1,788 | 1,804 | 1,785 | 1,787 | 59,500 | 1,787 |
| 2011-05-11 | 1,816 | 1,816 | 1,791 | 1,797 | 51,800 | 1,797 |
| 2011-05-10 | 1,800 | 1,818 | 1,795 | 1,812 | 43,700 | 1,812 |
| 2011-05-09 | 1,800 | 1,818 | 1,785 | 1,801 | 69,800 | 1,801 |
| 2011-05-06 | 1,800 | 1,800 | 1,781 | 1,793 | 114,500 | 1,793 |
| 2011-05-02 | 1,818 | 1,829 | 1,808 | 1,824 | 37,700 | 1,824 |
| 2011-04-28 | 1,795 | 1,812 | 1,771 | 1,807 | 79,100 | 1,807 |
| 2011-04-27 | 1,764 | 1,789 | 1,764 | 1,776 | 38,200 | 1,776 |
| 2011-04-26 | 1,771 | 1,775 | 1,763 | 1,764 | 29,300 | 1,764 |
| 2011-04-25 | 1,763 | 1,777 | 1,763 | 1,770 | 27,000 | 1,770 |
| 2011-04-22 | 1,790 | 1,790 | 1,763 | 1,763 | 56,000 | 1,763 |
| 2011-04-21 | 1,798 | 1,798 | 1,774 | 1,775 | 36,400 | 1,775 |
| 2011-04-20 | 1,794 | 1,798 | 1,783 | 1,783 | 42,200 | 1,783 |
| 2011-04-19 | 1,776 | 1,790 | 1,773 | 1,777 | 45,100 | 1,777 |
| 2011-04-18 | 1,778 | 1,807 | 1,770 | 1,785 | 77,900 | 1,785 |
| 2011-04-15 | 1,774 | 1,789 | 1,771 | 1,777 | 49,800 | 1,777 |
| 2011-04-14 | 1,780 | 1,796 | 1,765 | 1,793 | 115,500 | 1,793 |
| 2011-04-13 | 1,775 | 1,792 | 1,774 | 1,781 | 63,200 | 1,781 |
| 2011-04-12 | 1,777 | 1,795 | 1,768 | 1,775 | 83,400 | 1,775 |
| 2011-04-11 | 1,805 | 1,835 | 1,785 | 1,793 | 203,400 | 1,793 |
| 2011-04-08 | 1,767 | 1,826 | 1,755 | 1,802 | 82,700 | 1,802 |
| 2011-04-07 | 1,800 | 1,805 | 1,780 | 1,783 | 70,200 | 1,783 |
| 2011-04-06 | 1,817 | 1,817 | 1,790 | 1,796 | 61,000 | 1,796 |
| 2011-04-05 | 1,800 | 1,816 | 1,797 | 1,808 | 78,600 | 1,808 |
| 2011-04-04 | 1,830 | 1,831 | 1,780 | 1,793 | 169,900 | 1,793 |
| 2011-04-01 | 1,870 | 1,871 | 1,837 | 1,841 | 82,700 | 1,841 |
| 2011-03-31 | 1,878 | 1,878 | 1,852 | 1,874 | 56,800 | 1,874 |
| 2011-03-30 | 1,872 | 1,889 | 1,847 | 1,885 | 126,800 | 1,885 |
| 2011-03-29 | 1,849 | 1,861 | 1,836 | 1,850 | 168,000 | 1,850 |
| 2011-03-28 | 1,934 | 1,938 | 1,920 | 1,926 | 146,400 | 1,926 |
| 2011-03-25 | 1,922 | 1,935 | 1,906 | 1,933 | 222,800 | 1,933 |
| 2011-03-24 | 1,859 | 1,925 | 1,858 | 1,914 | 397,500 | 1,914 |
| 2011-03-23 | 1,810 | 1,857 | 1,801 | 1,855 | 247,800 | 1,855 |
| 2011-03-22 | 1,700 | 1,784 | 1,679 | 1,778 | 308,000 | 1,778 |
| 2011-03-18 | 1,651 | 1,663 | 1,640 | 1,653 | 264,100 | 1,653 |
| 2011-03-17 | 1,584 | 1,657 | 1,580 | 1,648 | 192,400 | 1,648 |
| 2011-03-16 | 1,610 | 1,700 | 1,610 | 1,664 | 199,900 | 1,664 |
| 2011-03-15 | 1,730 | 1,750 | 1,500 | 1,603 | 277,400 | 1,603 |
| 2011-03-14 | 1,705 | 1,829 | 1,693 | 1,753 | 225,200 | 1,753 |
| 2011-03-11 | 1,878 | 1,897 | 1,878 | 1,880 | 149,100 | 1,880 |
| 2011-03-10 | 1,902 | 1,902 | 1,884 | 1,885 | 84,600 | 1,885 |
| 2011-03-09 | 1,898 | 1,904 | 1,894 | 1,897 | 89,600 | 1,897 |
| 2011-03-08 | 1,890 | 1,897 | 1,888 | 1,888 | 45,300 | 1,888 |
| 2011-03-07 | 1,901 | 1,901 | 1,888 | 1,889 | 63,300 | 1,889 |
| 2011-03-04 | 1,894 | 1,903 | 1,891 | 1,895 | 53,500 | 1,895 |
| 2011-03-03 | 1,886 | 1,897 | 1,886 | 1,888 | 98,400 | 1,888 |
| 2011-03-02 | 1,902 | 1,902 | 1,886 | 1,886 | 78,700 | 1,886 |
| 2011-03-01 | 1,897 | 1,904 | 1,895 | 1,898 | 93,500 | 1,898 |
| 2011-02-28 | 1,894 | 1,895 | 1,886 | 1,892 | 106,200 | 1,892 |
| 2011-02-25 | 1,876 | 1,890 | 1,870 | 1,887 | 79,500 | 1,887 |
| 2011-02-24 | 1,888 | 1,891 | 1,880 | 1,880 | 98,600 | 1,880 |
| 2011-02-23 | 1,885 | 1,896 | 1,885 | 1,887 | 55,700 | 1,887 |
| 2011-02-22 | 1,893 | 1,896 | 1,890 | 1,891 | 104,600 | 1,891 |
| 2011-02-21 | 1,905 | 1,906 | 1,894 | 1,894 | 142,100 | 1,894 |
| 2011-02-18 | 1,909 | 1,912 | 1,905 | 1,908 | 63,100 | 1,908 |
| 2011-02-17 | 1,901 | 1,908 | 1,894 | 1,908 | 84,200 | 1,908 |
| 2011-02-16 | 1,905 | 1,905 | 1,892 | 1,893 | 93,000 | 1,893 |
| 2011-02-15 | 1,905 | 1,905 | 1,900 | 1,904 | 63,300 | 1,904 |
| 2011-02-14 | 1,894 | 1,908 | 1,891 | 1,905 | 148,400 | 1,905 |
| 2011-02-10 | 1,887 | 1,893 | 1,879 | 1,880 | 228,300 | 1,880 |
| 2011-02-09 | 1,900 | 1,901 | 1,885 | 1,887 | 159,500 | 1,887 |
| 2011-02-08 | 1,906 | 1,907 | 1,896 | 1,899 | 98,400 | 1,899 |
| 2011-02-07 | 1,911 | 1,911 | 1,894 | 1,901 | 173,000 | 1,901 |
| 2011-02-04 | 1,906 | 1,913 | 1,898 | 1,910 | 146,800 | 1,910 |
| 2011-02-03 | 1,898 | 1,898 | 1,888 | 1,896 | 58,300 | 1,896 |
| 2011-02-02 | 1,894 | 1,903 | 1,894 | 1,899 | 52,600 | 1,899 |
| 2011-02-01 | 1,890 | 1,900 | 1,882 | 1,894 | 78,900 | 1,894 |
| 2011-01-31 | 1,895 | 1,896 | 1,886 | 1,888 | 52,600 | 1,888 |
| 2011-01-28 | 1,915 | 1,917 | 1,896 | 1,897 | 94,300 | 1,897 |
| 2011-01-27 | 1,917 | 1,928 | 1,901 | 1,921 | 140,600 | 1,921 |
| 2011-01-26 | 1,917 | 1,924 | 1,911 | 1,922 | 93,400 | 1,922 |
| 2011-01-25 | 1,903 | 1,920 | 1,893 | 1,915 | 117,400 | 1,915 |
| 2011-01-24 | 1,891 | 1,903 | 1,889 | 1,902 | 83,800 | 1,902 |
| 2011-01-21 | 1,904 | 1,906 | 1,886 | 1,886 | 126,800 | 1,886 |
| 2011-01-20 | 1,905 | 1,908 | 1,897 | 1,903 | 76,000 | 1,903 |
| 2011-01-19 | 1,901 | 1,910 | 1,893 | 1,909 | 90,600 | 1,909 |
| 2011-01-18 | 1,908 | 1,908 | 1,900 | 1,900 | 78,700 | 1,900 |
| 2011-01-17 | 1,902 | 1,911 | 1,899 | 1,907 | 95,000 | 1,907 |
| 2011-01-14 | 1,900 | 1,905 | 1,892 | 1,900 | 100,700 | 1,900 |
| 2011-01-13 | 1,898 | 1,900 | 1,889 | 1,899 | 117,700 | 1,899 |
| 2011-01-12 | 1,913 | 1,913 | 1,885 | 1,886 | 224,100 | 1,886 |
| 2011-01-11 | 1,919 | 1,923 | 1,912 | 1,919 | 71,300 | 1,919 |
| 2011-01-07 | 1,903 | 1,918 | 1,902 | 1,910 | 107,400 | 1,910 |
| 2011-01-06 | 1,900 | 1,904 | 1,897 | 1,900 | 64,900 | 1,900 |
| 2011-01-05 | 1,902 | 1,904 | 1,895 | 1,896 | 55,300 | 1,896 |
| 2011-01-04 | 1,894 | 1,906 | 1,894 | 1,897 | 87,500 | 1,897 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
