1979 (株)大気社 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 | 1,638 | 1,647 | 1,628 | 1,647 | 72,300 | 823.50 |
| 2011-12-29 | 1,619 | 1,631 | 1,607 | 1,627 | 56,300 | 813.50 |
| 2011-12-28 | 1,624 | 1,634 | 1,613 | 1,620 | 54,300 | 810 |
| 2011-12-27 | 1,632 | 1,640 | 1,623 | 1,627 | 38,400 | 813.50 |
| 2011-12-26 | 1,646 | 1,648 | 1,625 | 1,642 | 73,500 | 821 |
| 2011-12-22 | 1,618 | 1,635 | 1,605 | 1,634 | 100,900 | 817 |
| 2011-12-21 | 1,634 | 1,635 | 1,590 | 1,617 | 158,200 | 808.50 |
| 2011-12-20 | 1,605 | 1,632 | 1,600 | 1,631 | 89,600 | 815.50 |
| 2011-12-19 | 1,606 | 1,618 | 1,577 | 1,615 | 117,800 | 807.50 |
| 2011-12-16 | 1,622 | 1,639 | 1,616 | 1,616 | 70,700 | 808 |
| 2011-12-15 | 1,620 | 1,628 | 1,603 | 1,613 | 145,400 | 806.50 |
| 2011-12-14 | 1,660 | 1,664 | 1,625 | 1,635 | 239,500 | 817.50 |
| 2011-12-13 | 1,650 | 1,690 | 1,636 | 1,681 | 226,300 | 840.50 |
| 2011-12-12 | 1,726 | 1,730 | 1,654 | 1,667 | 195,100 | 833.50 |
| 2011-12-09 | 1,689 | 1,700 | 1,668 | 1,686 | 129,400 | 843 |
| 2011-12-08 | 1,715 | 1,721 | 1,696 | 1,700 | 120,500 | 850 |
| 2011-12-07 | 1,749 | 1,756 | 1,709 | 1,723 | 145,900 | 861.50 |
| 2011-12-06 | 1,753 | 1,755 | 1,730 | 1,734 | 81,000 | 867 |
| 2011-12-05 | 1,750 | 1,758 | 1,731 | 1,755 | 71,500 | 877.50 |
| 2011-12-02 | 1,733 | 1,750 | 1,730 | 1,747 | 59,000 | 873.50 |
| 2011-12-01 | 1,780 | 1,780 | 1,721 | 1,721 | 121,300 | 860.50 |
| 2011-11-30 | 1,764 | 1,780 | 1,745 | 1,779 | 156,600 | 889.50 |
| 2011-11-29 | 1,728 | 1,755 | 1,714 | 1,750 | 107,900 | 875 |
| 2011-11-28 | 1,751 | 1,751 | 1,715 | 1,716 | 123,700 | 858 |
| 2011-11-25 | 1,749 | 1,765 | 1,740 | 1,741 | 105,000 | 870.50 |
| 2011-11-24 | 1,741 | 1,770 | 1,734 | 1,738 | 132,500 | 869 |
| 2011-11-22 | 1,750 | 1,761 | 1,739 | 1,756 | 166,500 | 878 |
| 2011-11-21 | 1,746 | 1,753 | 1,737 | 1,741 | 93,300 | 870.50 |
| 2011-11-18 | 1,687 | 1,735 | 1,679 | 1,733 | 106,000 | 866.50 |
| 2011-11-17 | 1,725 | 1,730 | 1,703 | 1,712 | 82,900 | 856 |
| 2011-11-16 | 1,740 | 1,770 | 1,731 | 1,741 | 145,300 | 870.50 |
| 2011-11-15 | 1,728 | 1,755 | 1,720 | 1,736 | 150,600 | 868 |
| 2011-11-14 | 1,756 | 1,772 | 1,721 | 1,729 | 134,600 | 864.50 |
| 2011-11-11 | 1,750 | 1,764 | 1,746 | 1,757 | 121,100 | 878.50 |
| 2011-11-10 | 1,715 | 1,754 | 1,708 | 1,752 | 134,000 | 876 |
| 2011-11-09 | 1,718 | 1,748 | 1,718 | 1,741 | 94,200 | 870.50 |
| 2011-11-08 | 1,719 | 1,734 | 1,703 | 1,713 | 111,600 | 856.50 |
| 2011-11-07 | 1,699 | 1,728 | 1,692 | 1,727 | 183,900 | 863.50 |
| 2011-11-04 | 1,656 | 1,696 | 1,652 | 1,682 | 140,400 | 841 |
| 2011-11-02 | 1,666 | 1,668 | 1,634 | 1,658 | 137,300 | 829 |
| 2011-11-01 | 1,699 | 1,710 | 1,680 | 1,685 | 121,400 | 842.50 |
| 2011-10-31 | 1,690 | 1,730 | 1,687 | 1,715 | 185,000 | 857.50 |
| 2011-10-28 | 1,707 | 1,715 | 1,636 | 1,656 | 238,800 | 828 |
| 2011-10-27 | 1,651 | 1,705 | 1,646 | 1,690 | 201,800 | 845 |
| 2011-10-26 | 1,655 | 1,677 | 1,644 | 1,649 | 173,700 | 824.50 |
| 2011-10-25 | 1,700 | 1,700 | 1,656 | 1,664 | 215,400 | 832 |
| 2011-10-24 | 1,728 | 1,739 | 1,693 | 1,697 | 137,900 | 848.50 |
| 2011-10-21 | 1,690 | 1,736 | 1,683 | 1,727 | 157,700 | 863.50 |
| 2011-10-20 | 1,658 | 1,695 | 1,644 | 1,684 | 262,600 | 842 |
| 2011-10-19 | 1,710 | 1,712 | 1,654 | 1,668 | 440,600 | 834 |
| 2011-10-18 | 1,711 | 1,730 | 1,708 | 1,711 | 78,700 | 855.50 |
| 2011-10-17 | 1,746 | 1,747 | 1,719 | 1,725 | 88,200 | 862.50 |
| 2011-10-14 | 1,705 | 1,728 | 1,696 | 1,722 | 123,900 | 861 |
| 2011-10-13 | 1,759 | 1,762 | 1,713 | 1,717 | 70,200 | 858.50 |
| 2011-10-12 | 1,768 | 1,768 | 1,742 | 1,749 | 84,100 | 874.50 |
| 2011-10-11 | 1,770 | 1,787 | 1,756 | 1,771 | 142,400 | 885.50 |
| 2011-10-07 | 1,738 | 1,766 | 1,738 | 1,740 | 191,400 | 870 |
| 2011-10-06 | 1,740 | 1,777 | 1,732 | 1,737 | 89,800 | 868.50 |
| 2011-10-05 | 1,762 | 1,763 | 1,729 | 1,739 | 133,000 | 869.50 |
| 2011-10-04 | 1,747 | 1,770 | 1,726 | 1,762 | 159,300 | 881 |
| 2011-10-03 | 1,706 | 1,751 | 1,698 | 1,747 | 110,100 | 873.50 |
| 2011-09-30 | 1,740 | 1,753 | 1,731 | 1,746 | 226,800 | 873 |
| 2011-09-29 | 1,707 | 1,743 | 1,700 | 1,743 | 160,400 | 871.50 |
| 2011-09-28 | 1,650 | 1,729 | 1,650 | 1,710 | 370,900 | 855 |
| 2011-09-27 | 1,603 | 1,633 | 1,592 | 1,625 | 198,800 | 812.50 |
| 2011-09-26 | 1,643 | 1,652 | 1,588 | 1,593 | 244,400 | 796.50 |
| 2011-09-22 | 1,655 | 1,675 | 1,630 | 1,643 | 245,000 | 821.50 |
| 2011-09-21 | 1,656 | 1,673 | 1,616 | 1,617 | 237,500 | 808.50 |
| 2011-09-20 | 1,672 | 1,690 | 1,661 | 1,677 | 248,400 | 838.50 |
| 2011-09-16 | 1,668 | 1,690 | 1,636 | 1,670 | 180,000 | 835 |
| 2011-09-15 | 1,603 | 1,640 | 1,603 | 1,633 | 203,500 | 816.50 |
| 2011-09-14 | 1,606 | 1,642 | 1,595 | 1,600 | 171,700 | 800 |
| 2011-09-13 | 1,611 | 1,618 | 1,585 | 1,606 | 89,000 | 803 |
| 2011-09-12 | 1,614 | 1,630 | 1,592 | 1,595 | 136,400 | 797.50 |
| 2011-09-09 | 1,609 | 1,677 | 1,609 | 1,646 | 301,500 | 823 |
| 2011-09-08 | 1,598 | 1,620 | 1,594 | 1,617 | 202,800 | 808.50 |
| 2011-09-07 | 1,569 | 1,598 | 1,558 | 1,594 | 165,700 | 797 |
| 2011-09-06 | 1,577 | 1,594 | 1,550 | 1,566 | 165,700 | 783 |
| 2011-09-05 | 1,580 | 1,588 | 1,563 | 1,576 | 137,300 | 788 |
| 2011-09-02 | 1,580 | 1,606 | 1,566 | 1,600 | 188,800 | 800 |
| 2011-09-01 | 1,588 | 1,608 | 1,583 | 1,594 | 207,700 | 797 |
| 2011-08-31 | 1,605 | 1,606 | 1,578 | 1,596 | 165,500 | 798 |
| 2011-08-30 | 1,589 | 1,618 | 1,585 | 1,610 | 171,800 | 805 |
| 2011-08-29 | 1,575 | 1,596 | 1,559 | 1,578 | 106,400 | 789 |
| 2011-08-26 | 1,571 | 1,575 | 1,549 | 1,563 | 93,700 | 781.50 |
| 2011-08-25 | 1,580 | 1,583 | 1,553 | 1,566 | 170,700 | 783 |
| 2011-08-24 | 1,585 | 1,600 | 1,564 | 1,574 | 116,900 | 787 |
| 2011-08-23 | 1,560 | 1,586 | 1,547 | 1,576 | 178,000 | 788 |
| 2011-08-22 | 1,523 | 1,571 | 1,520 | 1,561 | 416,700 | 780.50 |
| 2011-08-19 | 1,494 | 1,509 | 1,485 | 1,493 | 86,900 | 746.50 |
| 2011-08-18 | 1,518 | 1,524 | 1,502 | 1,518 | 106,500 | 759 |
| 2011-08-17 | 1,489 | 1,513 | 1,480 | 1,509 | 58,600 | 754.50 |
| 2011-08-16 | 1,540 | 1,540 | 1,480 | 1,491 | 114,100 | 745.50 |
| 2011-08-15 | 1,497 | 1,513 | 1,432 | 1,507 | 165,000 | 753.50 |
| 2011-08-12 | 1,475 | 1,488 | 1,451 | 1,472 | 154,800 | 736 |
| 2011-08-11 | 1,414 | 1,484 | 1,411 | 1,450 | 197,200 | 725 |
| 2011-08-10 | 1,443 | 1,461 | 1,421 | 1,425 | 80,600 | 712.50 |
| 2011-08-09 | 1,388 | 1,476 | 1,348 | 1,420 | 98,000 | 710 |
| 2011-08-08 | 1,433 | 1,446 | 1,417 | 1,418 | 97,800 | 709 |
| 2011-08-05 | 1,449 | 1,464 | 1,443 | 1,455 | 105,900 | 727.50 |
| 2011-08-04 | 1,523 | 1,538 | 1,505 | 1,509 | 67,600 | 754.50 |
| 2011-08-03 | 1,539 | 1,549 | 1,522 | 1,522 | 84,300 | 761 |
| 2011-08-02 | 1,565 | 1,565 | 1,545 | 1,561 | 88,000 | 780.50 |
| 2011-08-01 | 1,566 | 1,589 | 1,566 | 1,572 | 77,900 | 786 |
| 2011-07-29 | 1,586 | 1,592 | 1,568 | 1,574 | 103,700 | 787 |
| 2011-07-28 | 1,561 | 1,585 | 1,558 | 1,580 | 177,900 | 790 |
| 2011-07-27 | 1,580 | 1,585 | 1,556 | 1,572 | 90,900 | 786 |
| 2011-07-26 | 1,594 | 1,604 | 1,578 | 1,593 | 156,000 | 796.50 |
| 2011-07-25 | 1,580 | 1,583 | 1,562 | 1,563 | 69,200 | 781.50 |
| 2011-07-22 | 1,579 | 1,592 | 1,575 | 1,583 | 96,700 | 791.50 |
| 2011-07-21 | 1,601 | 1,601 | 1,568 | 1,576 | 137,600 | 788 |
| 2011-07-20 | 1,584 | 1,609 | 1,584 | 1,601 | 207,800 | 800.50 |
| 2011-07-19 | 1,590 | 1,592 | 1,573 | 1,579 | 146,100 | 789.50 |
| 2011-07-15 | 1,580 | 1,601 | 1,575 | 1,594 | 101,500 | 797 |
| 2011-07-14 | 1,580 | 1,592 | 1,566 | 1,583 | 142,900 | 791.50 |
| 2011-07-13 | 1,571 | 1,598 | 1,571 | 1,589 | 110,000 | 794.50 |
| 2011-07-12 | 1,580 | 1,584 | 1,556 | 1,571 | 95,300 | 785.50 |
| 2011-07-11 | 1,580 | 1,603 | 1,579 | 1,594 | 274,300 | 797 |
| 2011-07-08 | 1,567 | 1,593 | 1,565 | 1,585 | 120,300 | 792.50 |
| 2011-07-07 | 1,565 | 1,570 | 1,561 | 1,565 | 51,600 | 782.50 |
| 2011-07-06 | 1,559 | 1,578 | 1,553 | 1,570 | 73,000 | 785 |
| 2011-07-05 | 1,568 | 1,573 | 1,560 | 1,560 | 129,200 | 780 |
| 2011-07-04 | 1,573 | 1,584 | 1,563 | 1,566 | 156,000 | 783 |
| 2011-07-01 | 1,585 | 1,591 | 1,562 | 1,581 | 99,300 | 790.50 |
| 2011-06-30 | 1,586 | 1,594 | 1,568 | 1,592 | 128,200 | 796 |
| 2011-06-29 | 1,587 | 1,587 | 1,569 | 1,580 | 103,100 | 790 |
| 2011-06-28 | 1,580 | 1,581 | 1,559 | 1,570 | 93,600 | 785 |
| 2011-06-27 | 1,557 | 1,585 | 1,553 | 1,575 | 196,600 | 787.50 |
| 2011-06-24 | 1,576 | 1,582 | 1,556 | 1,557 | 197,600 | 778.50 |
| 2011-06-23 | 1,590 | 1,602 | 1,576 | 1,581 | 166,700 | 790.50 |
| 2011-06-22 | 1,590 | 1,613 | 1,572 | 1,602 | 206,800 | 801 |
| 2011-06-21 | 1,576 | 1,594 | 1,566 | 1,592 | 207,100 | 796 |
| 2011-06-20 | 1,563 | 1,580 | 1,563 | 1,577 | 158,100 | 788.50 |
| 2011-06-17 | 1,558 | 1,567 | 1,538 | 1,557 | 303,000 | 778.50 |
| 2011-06-16 | 1,559 | 1,576 | 1,553 | 1,558 | 153,900 | 779 |
| 2011-06-15 | 1,573 | 1,592 | 1,559 | 1,585 | 162,100 | 792.50 |
| 2011-06-14 | 1,560 | 1,591 | 1,554 | 1,580 | 152,600 | 790 |
| 2011-06-13 | 1,550 | 1,583 | 1,550 | 1,574 | 86,200 | 787 |
| 2011-06-10 | 1,561 | 1,588 | 1,558 | 1,569 | 185,000 | 784.50 |
| 2011-06-09 | 1,580 | 1,596 | 1,569 | 1,584 | 164,200 | 792 |
| 2011-06-08 | 1,561 | 1,589 | 1,551 | 1,573 | 151,200 | 786.50 |
| 2011-06-07 | 1,552 | 1,585 | 1,550 | 1,572 | 130,800 | 786 |
| 2011-06-06 | 1,563 | 1,575 | 1,553 | 1,560 | 103,800 | 780 |
| 2011-06-03 | 1,590 | 1,598 | 1,564 | 1,567 | 151,800 | 783.50 |
| 2011-06-02 | 1,581 | 1,619 | 1,580 | 1,609 | 146,700 | 804.50 |
| 2011-06-01 | 1,615 | 1,625 | 1,591 | 1,610 | 195,400 | 805 |
| 2011-05-31 | 1,618 | 1,640 | 1,606 | 1,624 | 305,900 | 812 |
| 2011-05-30 | 1,573 | 1,641 | 1,570 | 1,638 | 322,100 | 819 |
| 2011-05-27 | 1,555 | 1,581 | 1,555 | 1,579 | 163,200 | 789.50 |
| 2011-05-26 | 1,536 | 1,568 | 1,536 | 1,556 | 155,600 | 778 |
| 2011-05-25 | 1,560 | 1,562 | 1,539 | 1,549 | 119,100 | 774.50 |
| 2011-05-24 | 1,518 | 1,536 | 1,505 | 1,525 | 99,000 | 762.50 |
| 2011-05-23 | 1,552 | 1,552 | 1,511 | 1,524 | 95,500 | 762 |
| 2011-05-20 | 1,560 | 1,561 | 1,543 | 1,543 | 116,800 | 771.50 |
| 2011-05-19 | 1,559 | 1,562 | 1,544 | 1,553 | 183,900 | 776.50 |
| 2011-05-18 | 1,535 | 1,569 | 1,535 | 1,555 | 217,900 | 777.50 |
| 2011-05-17 | 1,504 | 1,531 | 1,485 | 1,514 | 318,900 | 757 |
| 2011-05-16 | 1,460 | 1,485 | 1,434 | 1,450 | 188,400 | 725 |
| 2011-05-13 | 1,521 | 1,526 | 1,432 | 1,470 | 182,800 | 735 |
| 2011-05-12 | 1,545 | 1,546 | 1,524 | 1,527 | 107,600 | 763.50 |
| 2011-05-11 | 1,560 | 1,561 | 1,540 | 1,550 | 114,800 | 775 |
| 2011-05-10 | 1,557 | 1,563 | 1,536 | 1,557 | 60,900 | 778.50 |
| 2011-05-09 | 1,562 | 1,566 | 1,547 | 1,557 | 152,200 | 778.50 |
| 2011-05-06 | 1,541 | 1,594 | 1,535 | 1,592 | 157,200 | 796 |
| 2011-05-02 | 1,552 | 1,566 | 1,532 | 1,548 | 142,700 | 774 |
| 2011-04-28 | 1,531 | 1,574 | 1,531 | 1,556 | 90,100 | 778 |
| 2011-04-27 | 1,503 | 1,546 | 1,503 | 1,532 | 128,800 | 766 |
| 2011-04-26 | 1,480 | 1,500 | 1,480 | 1,495 | 138,700 | 747.50 |
| 2011-04-25 | 1,509 | 1,529 | 1,485 | 1,496 | 119,900 | 748 |
| 2011-04-22 | 1,489 | 1,499 | 1,482 | 1,494 | 101,200 | 747 |
| 2011-04-21 | 1,492 | 1,496 | 1,473 | 1,490 | 129,500 | 745 |
| 2011-04-20 | 1,501 | 1,505 | 1,468 | 1,468 | 110,600 | 734 |
| 2011-04-19 | 1,496 | 1,514 | 1,474 | 1,506 | 61,600 | 753 |
| 2011-04-18 | 1,514 | 1,525 | 1,497 | 1,512 | 71,300 | 756 |
| 2011-04-15 | 1,559 | 1,559 | 1,518 | 1,527 | 62,500 | 763.50 |
| 2011-04-14 | 1,514 | 1,551 | 1,506 | 1,544 | 58,300 | 772 |
| 2011-04-13 | 1,509 | 1,530 | 1,507 | 1,514 | 45,100 | 757 |
| 2011-04-12 | 1,500 | 1,539 | 1,491 | 1,521 | 109,400 | 760.50 |
| 2011-04-11 | 1,509 | 1,538 | 1,508 | 1,513 | 82,800 | 756.50 |
| 2011-04-08 | 1,506 | 1,534 | 1,505 | 1,526 | 72,900 | 763 |
| 2011-04-07 | 1,542 | 1,549 | 1,506 | 1,507 | 71,600 | 753.50 |
| 2011-04-06 | 1,551 | 1,551 | 1,518 | 1,521 | 63,000 | 760.50 |
| 2011-04-05 | 1,565 | 1,566 | 1,518 | 1,547 | 107,100 | 773.50 |
| 2011-04-04 | 1,580 | 1,602 | 1,573 | 1,575 | 114,100 | 787.50 |
| 2011-04-01 | 1,571 | 1,584 | 1,557 | 1,559 | 94,800 | 779.50 |
| 2011-03-31 | 1,608 | 1,608 | 1,550 | 1,579 | 180,600 | 789.50 |
| 2011-03-30 | 1,570 | 1,614 | 1,553 | 1,608 | 132,000 | 804 |
| 2011-03-29 | 1,557 | 1,575 | 1,515 | 1,557 | 238,400 | 778.50 |
| 2011-03-28 | 1,590 | 1,593 | 1,546 | 1,586 | 166,400 | 793 |
| 2011-03-25 | 1,590 | 1,606 | 1,557 | 1,591 | 202,400 | 795.50 |
| 2011-03-24 | 1,550 | 1,593 | 1,538 | 1,550 | 414,300 | 775 |
| 2011-03-23 | 1,674 | 1,695 | 1,583 | 1,590 | 401,600 | 795 |
| 2011-03-22 | 1,614 | 1,707 | 1,611 | 1,700 | 264,300 | 850 |
| 2011-03-18 | 1,533 | 1,596 | 1,530 | 1,579 | 338,600 | 789.50 |
| 2011-03-17 | 1,470 | 1,507 | 1,457 | 1,471 | 520,900 | 735.50 |
| 2011-03-16 | 1,524 | 1,570 | 1,465 | 1,548 | 417,700 | 774 |
| 2011-03-15 | 1,600 | 1,613 | 1,415 | 1,528 | 518,700 | 764 |
| 2011-03-14 | 1,533 | 1,581 | 1,511 | 1,536 | 262,900 | 768 |
| 2011-03-11 | 1,641 | 1,641 | 1,594 | 1,625 | 340,400 | 812.50 |
| 2011-03-10 | 1,635 | 1,643 | 1,627 | 1,636 | 290,800 | 818 |
| 2011-03-09 | 1,602 | 1,637 | 1,600 | 1,636 | 197,300 | 818 |
| 2011-03-08 | 1,582 | 1,611 | 1,582 | 1,600 | 229,500 | 800 |
| 2011-03-07 | 1,571 | 1,579 | 1,550 | 1,574 | 209,900 | 787 |
| 2011-03-04 | 1,592 | 1,608 | 1,563 | 1,564 | 265,200 | 782 |
| 2011-03-03 | 1,528 | 1,567 | 1,527 | 1,563 | 218,000 | 781.50 |
| 2011-03-02 | 1,520 | 1,532 | 1,501 | 1,511 | 143,200 | 755.50 |
| 2011-03-01 | 1,500 | 1,559 | 1,500 | 1,551 | 214,300 | 775.50 |
| 2011-02-28 | 1,471 | 1,488 | 1,431 | 1,482 | 120,700 | 741 |
| 2011-02-25 | 1,440 | 1,477 | 1,420 | 1,471 | 225,600 | 735.50 |
| 2011-02-24 | 1,422 | 1,448 | 1,421 | 1,430 | 150,900 | 715 |
| 2011-02-23 | 1,418 | 1,453 | 1,410 | 1,434 | 144,800 | 717 |
| 2011-02-22 | 1,480 | 1,493 | 1,439 | 1,446 | 167,800 | 723 |
| 2011-02-21 | 1,529 | 1,529 | 1,485 | 1,489 | 128,000 | 744.50 |
| 2011-02-18 | 1,490 | 1,540 | 1,487 | 1,528 | 265,600 | 764 |
| 2011-02-17 | 1,460 | 1,493 | 1,445 | 1,491 | 192,100 | 745.50 |
| 2011-02-16 | 1,503 | 1,516 | 1,461 | 1,466 | 166,600 | 733 |
| 2011-02-15 | 1,501 | 1,520 | 1,490 | 1,503 | 208,900 | 751.50 |
| 2011-02-14 | 1,500 | 1,509 | 1,458 | 1,499 | 393,800 | 749.50 |
| 2011-02-10 | 1,362 | 1,404 | 1,362 | 1,389 | 96,100 | 694.50 |
| 2011-02-09 | 1,367 | 1,397 | 1,367 | 1,392 | 170,000 | 696 |
| 2011-02-08 | 1,389 | 1,392 | 1,365 | 1,365 | 102,400 | 682.50 |
| 2011-02-07 | 1,387 | 1,405 | 1,386 | 1,389 | 100,700 | 694.50 |
| 2011-02-04 | 1,379 | 1,397 | 1,374 | 1,392 | 161,600 | 696 |
| 2011-02-03 | 1,385 | 1,388 | 1,354 | 1,358 | 202,900 | 679 |
| 2011-02-02 | 1,417 | 1,429 | 1,403 | 1,406 | 109,900 | 703 |
| 2011-02-01 | 1,416 | 1,416 | 1,390 | 1,400 | 48,100 | 700 |
| 2011-01-31 | 1,410 | 1,410 | 1,393 | 1,403 | 37,700 | 701.50 |
| 2011-01-28 | 1,441 | 1,453 | 1,414 | 1,416 | 65,500 | 708 |
| 2011-01-27 | 1,450 | 1,458 | 1,438 | 1,447 | 50,000 | 723.50 |
| 2011-01-26 | 1,458 | 1,468 | 1,441 | 1,457 | 44,900 | 728.50 |
| 2011-01-25 | 1,470 | 1,479 | 1,455 | 1,465 | 61,300 | 732.50 |
| 2011-01-24 | 1,460 | 1,460 | 1,443 | 1,460 | 75,900 | 730 |
| 2011-01-21 | 1,462 | 1,475 | 1,450 | 1,452 | 168,600 | 726 |
| 2011-01-20 | 1,413 | 1,460 | 1,413 | 1,456 | 106,700 | 728 |
| 2011-01-19 | 1,431 | 1,439 | 1,420 | 1,430 | 78,600 | 715 |
| 2011-01-18 | 1,412 | 1,433 | 1,412 | 1,430 | 76,700 | 715 |
| 2011-01-17 | 1,418 | 1,424 | 1,410 | 1,414 | 88,700 | 707 |
| 2011-01-14 | 1,413 | 1,433 | 1,413 | 1,422 | 85,800 | 711 |
| 2011-01-13 | 1,433 | 1,451 | 1,417 | 1,424 | 140,100 | 712 |
| 2011-01-12 | 1,469 | 1,469 | 1,437 | 1,438 | 94,900 | 719 |
| 2011-01-11 | 1,437 | 1,461 | 1,428 | 1,457 | 114,100 | 728.50 |
| 2011-01-07 | 1,466 | 1,466 | 1,436 | 1,436 | 125,800 | 718 |
| 2011-01-06 | 1,436 | 1,475 | 1,429 | 1,472 | 143,800 | 736 |
| 2011-01-05 | 1,431 | 1,439 | 1,422 | 1,427 | 97,200 | 713.50 |
| 2011-01-04 | 1,443 | 1,462 | 1,440 | 1,443 | 87,600 | 721.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株