2207 名糖産業(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 | 990 | 990 | 979 | 988 | 1,900 | 988 |
| 2011-12-29 | 990 | 990 | 977 | 978 | 1,200 | 978 |
| 2011-12-28 | 979 | 982 | 979 | 981 | 900 | 981 |
| 2011-12-27 | 990 | 992 | 979 | 979 | 5,900 | 979 |
| 2011-12-26 | 991 | 993 | 990 | 990 | 6,700 | 990 |
| 2011-12-22 | 981 | 991 | 981 | 991 | 3,200 | 991 |
| 2011-12-21 | 978 | 981 | 978 | 981 | 1,500 | 981 |
| 2011-12-20 | 971 | 978 | 971 | 978 | 2,600 | 978 |
| 2011-12-19 | 971 | 974 | 971 | 971 | 2,900 | 971 |
| 2011-12-16 | 980 | 982 | 974 | 974 | 4,100 | 974 |
| 2011-12-15 | 982 | 990 | 980 | 980 | 2,600 | 980 |
| 2011-12-14 | 993 | 994 | 983 | 983 | 3,900 | 983 |
| 2011-12-13 | 990 | 993 | 990 | 993 | 2,900 | 993 |
| 2011-12-12 | 998 | 999 | 993 | 993 | 3,900 | 993 |
| 2011-12-09 | 985 | 998 | 985 | 998 | 15,300 | 998 |
| 2011-12-08 | 985 | 997 | 984 | 985 | 4,300 | 985 |
| 2011-12-07 | 990 | 997 | 984 | 984 | 3,000 | 984 |
| 2011-12-06 | 986 | 994 | 980 | 980 | 3,200 | 980 |
| 2011-12-05 | 985 | 994 | 985 | 994 | 2,400 | 994 |
| 2011-12-02 | 1,000 | 1,001 | 987 | 987 | 2,600 | 987 |
| 2011-12-01 | 998 | 1,000 | 993 | 1,000 | 2,800 | 1,000 |
| 2011-11-30 | 1,005 | 1,006 | 983 | 983 | 3,900 | 983 |
| 2011-11-29 | 999 | 1,006 | 997 | 1,005 | 6,400 | 1,005 |
| 2011-11-28 | 982 | 1,002 | 982 | 996 | 9,100 | 996 |
| 2011-11-25 | 980 | 982 | 980 | 982 | 5,200 | 982 |
| 2011-11-24 | 980 | 981 | 980 | 980 | 3,500 | 980 |
| 2011-11-22 | 980 | 993 | 980 | 993 | 1,900 | 993 |
| 2011-11-21 | 984 | 993 | 984 | 993 | 800 | 993 |
| 2011-11-18 | 989 | 989 | 984 | 984 | 2,100 | 984 |
| 2011-11-17 | 995 | 995 | 986 | 989 | 3,000 | 989 |
| 2011-11-16 | 985 | 994 | 985 | 990 | 1,700 | 990 |
| 2011-11-15 | 1,002 | 1,002 | 995 | 995 | 400 | 995 |
| 2011-11-14 | 1,008 | 1,008 | 986 | 989 | 600 | 989 |
| 2011-11-11 | 991 | 1,004 | 988 | 1,004 | 3,100 | 1,004 |
| 2011-11-10 | 995 | 998 | 991 | 998 | 3,700 | 998 |
| 2011-11-09 | 996 | 1,011 | 996 | 1,011 | 2,600 | 1,011 |
| 2011-11-08 | 1,004 | 1,015 | 996 | 996 | 1,300 | 996 |
| 2011-11-07 | 997 | 1,020 | 992 | 1,020 | 3,400 | 1,020 |
| 2011-11-04 | 990 | 998 | 988 | 997 | 2,700 | 997 |
| 2011-11-02 | 1,000 | 1,000 | 981 | 985 | 5,800 | 985 |
| 2011-11-01 | 1,000 | 1,011 | 997 | 1,011 | 2,800 | 1,011 |
| 2011-10-31 | 1,029 | 1,030 | 1,002 | 1,002 | 3,200 | 1,002 |
| 2011-10-28 | 1,039 | 1,039 | 1,025 | 1,026 | 4,200 | 1,026 |
| 2011-10-27 | 1,003 | 1,025 | 1,003 | 1,025 | 4,100 | 1,025 |
| 2011-10-26 | 999 | 1,002 | 999 | 1,002 | 2,700 | 1,002 |
| 2011-10-25 | 999 | 1,000 | 997 | 999 | 5,200 | 999 |
| 2011-10-24 | 991 | 1,010 | 991 | 997 | 1,800 | 997 |
| 2011-10-21 | 995 | 997 | 994 | 996 | 1,900 | 996 |
| 2011-10-20 | 1,011 | 1,011 | 995 | 995 | 1,700 | 995 |
| 2011-10-19 | 999 | 1,007 | 999 | 999 | 1,800 | 999 |
| 2011-10-18 | 1,011 | 1,011 | 999 | 999 | 4,100 | 999 |
| 2011-10-17 | 1,019 | 1,027 | 1,012 | 1,014 | 2,800 | 1,014 |
| 2011-10-14 | 1,013 | 1,014 | 1,010 | 1,010 | 3,700 | 1,010 |
| 2011-10-13 | 1,021 | 1,030 | 1,015 | 1,028 | 1,000 | 1,028 |
| 2011-10-12 | 1,014 | 1,033 | 1,014 | 1,014 | 2,300 | 1,014 |
| 2011-10-11 | 1,013 | 1,029 | 1,013 | 1,029 | 4,300 | 1,029 |
| 2011-10-07 | 1,023 | 1,023 | 1,011 | 1,012 | 2,900 | 1,012 |
| 2011-10-06 | 1,006 | 1,020 | 1,006 | 1,020 | 3,100 | 1,020 |
| 2011-10-05 | 1,016 | 1,016 | 1,010 | 1,010 | 7,900 | 1,010 |
| 2011-10-04 | 1,024 | 1,024 | 1,011 | 1,016 | 3,800 | 1,016 |
| 2011-10-03 | 1,020 | 1,020 | 1,005 | 1,013 | 4,700 | 1,013 |
| 2011-09-30 | 1,035 | 1,043 | 1,019 | 1,025 | 5,000 | 1,025 |
| 2011-09-29 | 1,025 | 1,043 | 1,025 | 1,043 | 9,400 | 1,043 |
| 2011-09-28 | 1,014 | 1,025 | 1,006 | 1,025 | 17,200 | 1,025 |
| 2011-09-27 | 1,010 | 1,055 | 1,010 | 1,055 | 11,100 | 1,055 |
| 2011-09-26 | 1,018 | 1,018 | 1,003 | 1,008 | 14,800 | 1,008 |
| 2011-09-22 | 1,012 | 1,012 | 1,000 | 1,003 | 12,600 | 1,003 |
| 2011-09-21 | 1,011 | 1,016 | 1,009 | 1,010 | 5,900 | 1,010 |
| 2011-09-20 | 1,020 | 1,022 | 1,015 | 1,015 | 4,500 | 1,015 |
| 2011-09-16 | 1,012 | 1,019 | 1,012 | 1,018 | 6,200 | 1,018 |
| 2011-09-15 | 1,003 | 1,012 | 1,003 | 1,008 | 5,200 | 1,008 |
| 2011-09-14 | 1,010 | 1,010 | 1,003 | 1,003 | 4,900 | 1,003 |
| 2011-09-13 | 1,005 | 1,008 | 1,003 | 1,006 | 7,600 | 1,006 |
| 2011-09-12 | 1,004 | 1,009 | 1,003 | 1,005 | 4,000 | 1,005 |
| 2011-09-09 | 1,004 | 1,025 | 1,004 | 1,010 | 19,900 | 1,010 |
| 2011-09-08 | 1,032 | 1,034 | 1,029 | 1,034 | 2,900 | 1,034 |
| 2011-09-07 | 1,031 | 1,031 | 1,026 | 1,031 | 3,800 | 1,031 |
| 2011-09-06 | 1,025 | 1,032 | 1,025 | 1,031 | 8,600 | 1,031 |
| 2011-09-05 | 1,020 | 1,032 | 1,020 | 1,025 | 6,800 | 1,025 |
| 2011-09-02 | 1,052 | 1,052 | 1,035 | 1,048 | 4,400 | 1,048 |
| 2011-09-01 | 1,052 | 1,053 | 1,047 | 1,051 | 5,400 | 1,051 |
| 2011-08-31 | 1,031 | 1,054 | 1,025 | 1,054 | 10,600 | 1,054 |
| 2011-08-30 | 1,019 | 1,039 | 1,019 | 1,031 | 8,000 | 1,031 |
| 2011-08-29 | 1,049 | 1,050 | 1,022 | 1,039 | 8,600 | 1,039 |
| 2011-08-26 | 1,048 | 1,049 | 1,038 | 1,049 | 7,900 | 1,049 |
| 2011-08-25 | 1,048 | 1,051 | 1,036 | 1,036 | 8,500 | 1,036 |
| 2011-08-24 | 1,033 | 1,044 | 1,029 | 1,030 | 3,100 | 1,030 |
| 2011-08-23 | 1,048 | 1,048 | 1,016 | 1,021 | 7,400 | 1,021 |
| 2011-08-22 | 1,035 | 1,044 | 1,031 | 1,031 | 2,500 | 1,031 |
| 2011-08-19 | 1,013 | 1,041 | 1,013 | 1,041 | 4,200 | 1,041 |
| 2011-08-18 | 1,032 | 1,036 | 1,026 | 1,036 | 3,700 | 1,036 |
| 2011-08-17 | 1,030 | 1,030 | 1,028 | 1,028 | 1,900 | 1,028 |
| 2011-08-16 | 1,019 | 1,030 | 1,016 | 1,030 | 2,400 | 1,030 |
| 2011-08-15 | 1,027 | 1,027 | 1,017 | 1,020 | 2,500 | 1,020 |
| 2011-08-12 | 1,030 | 1,030 | 995 | 1,013 | 4,800 | 1,013 |
| 2011-08-11 | 989 | 1,000 | 983 | 1,000 | 3,700 | 1,000 |
| 2011-08-10 | 996 | 998 | 984 | 995 | 4,300 | 995 |
| 2011-08-09 | 988 | 991 | 966 | 981 | 11,900 | 981 |
| 2011-08-08 | 992 | 998 | 990 | 992 | 5,600 | 992 |
| 2011-08-05 | 998 | 998 | 992 | 993 | 6,700 | 993 |
| 2011-08-04 | 1,009 | 1,023 | 1,003 | 1,008 | 5,300 | 1,008 |
| 2011-08-03 | 1,034 | 1,034 | 1,009 | 1,009 | 6,900 | 1,009 |
| 2011-08-02 | 1,063 | 1,063 | 1,039 | 1,040 | 2,800 | 1,040 |
| 2011-08-01 | 1,033 | 1,060 | 1,033 | 1,043 | 3,200 | 1,043 |
| 2011-07-29 | 1,037 | 1,053 | 1,032 | 1,032 | 4,700 | 1,032 |
| 2011-07-28 | 1,055 | 1,067 | 1,031 | 1,067 | 7,100 | 1,067 |
| 2011-07-27 | 1,064 | 1,064 | 1,055 | 1,055 | 7,700 | 1,055 |
| 2011-07-26 | 1,065 | 1,067 | 1,059 | 1,061 | 12,300 | 1,061 |
| 2011-07-25 | 1,050 | 1,055 | 1,050 | 1,055 | 5,600 | 1,055 |
| 2011-07-22 | 1,049 | 1,053 | 1,049 | 1,050 | 1,600 | 1,050 |
| 2011-07-21 | 1,053 | 1,053 | 1,048 | 1,048 | 2,100 | 1,048 |
| 2011-07-20 | 1,055 | 1,055 | 1,053 | 1,053 | 1,300 | 1,053 |
| 2011-07-19 | 1,053 | 1,054 | 1,050 | 1,051 | 2,800 | 1,051 |
| 2011-07-15 | 1,050 | 1,053 | 1,045 | 1,053 | 3,000 | 1,053 |
| 2011-07-14 | 1,044 | 1,054 | 1,044 | 1,050 | 2,600 | 1,050 |
| 2011-07-13 | 1,047 | 1,054 | 1,047 | 1,050 | 3,500 | 1,050 |
| 2011-07-12 | 1,045 | 1,054 | 1,042 | 1,047 | 3,800 | 1,047 |
| 2011-07-11 | 1,036 | 1,049 | 1,036 | 1,049 | 3,100 | 1,049 |
| 2011-07-08 | 1,043 | 1,054 | 1,037 | 1,037 | 7,400 | 1,037 |
| 2011-07-07 | 1,049 | 1,050 | 1,036 | 1,042 | 10,200 | 1,042 |
| 2011-07-06 | 1,036 | 1,048 | 1,035 | 1,048 | 9,200 | 1,048 |
| 2011-07-05 | 1,048 | 1,048 | 1,035 | 1,035 | 3,500 | 1,035 |
| 2011-07-04 | 1,042 | 1,042 | 1,030 | 1,035 | 6,800 | 1,035 |
| 2011-07-01 | 1,050 | 1,050 | 1,027 | 1,027 | 4,600 | 1,027 |
| 2011-06-30 | 1,040 | 1,050 | 1,030 | 1,050 | 4,900 | 1,050 |
| 2011-06-29 | 1,029 | 1,040 | 1,029 | 1,040 | 3,600 | 1,040 |
| 2011-06-28 | 1,006 | 1,024 | 1,006 | 1,024 | 7,400 | 1,024 |
| 2011-06-27 | 1,006 | 1,020 | 1,006 | 1,006 | 8,300 | 1,006 |
| 2011-06-24 | 1,007 | 1,009 | 1,005 | 1,006 | 3,700 | 1,006 |
| 2011-06-23 | 1,005 | 1,005 | 1,003 | 1,005 | 3,100 | 1,005 |
| 2011-06-22 | 996 | 1,005 | 994 | 1,005 | 5,900 | 1,005 |
| 2011-06-21 | 991 | 996 | 991 | 992 | 3,700 | 992 |
| 2011-06-20 | 992 | 999 | 990 | 991 | 5,400 | 991 |
| 2011-06-17 | 1,003 | 1,003 | 991 | 991 | 6,200 | 991 |
| 2011-06-16 | 1,003 | 1,005 | 1,003 | 1,003 | 7,700 | 1,003 |
| 2011-06-15 | 1,000 | 1,004 | 997 | 1,003 | 3,700 | 1,003 |
| 2011-06-14 | 1,000 | 1,005 | 995 | 997 | 6,400 | 997 |
| 2011-06-13 | 991 | 1,007 | 991 | 1,007 | 2,200 | 1,007 |
| 2011-06-10 | 988 | 1,009 | 988 | 992 | 15,200 | 992 |
| 2011-06-09 | 999 | 999 | 992 | 994 | 5,000 | 994 |
| 2011-06-08 | 1,000 | 1,005 | 995 | 998 | 2,400 | 998 |
| 2011-06-07 | 1,010 | 1,010 | 1,003 | 1,003 | 2,600 | 1,003 |
| 2011-06-06 | 1,005 | 1,009 | 999 | 999 | 5,800 | 999 |
| 2011-06-03 | 998 | 1,005 | 988 | 989 | 10,600 | 989 |
| 2011-06-02 | 1,006 | 1,006 | 995 | 1,004 | 11,100 | 1,004 |
| 2011-06-01 | 1,018 | 1,020 | 1,010 | 1,014 | 3,700 | 1,014 |
| 2011-05-31 | 1,026 | 1,035 | 1,016 | 1,016 | 5,000 | 1,016 |
| 2011-05-30 | 1,007 | 1,027 | 1,006 | 1,025 | 2,400 | 1,025 |
| 2011-05-27 | 1,025 | 1,027 | 1,007 | 1,007 | 6,400 | 1,007 |
| 2011-05-26 | 1,009 | 1,025 | 1,009 | 1,024 | 6,600 | 1,024 |
| 2011-05-25 | 1,005 | 1,007 | 1,005 | 1,007 | 3,400 | 1,007 |
| 2011-05-24 | 1,010 | 1,010 | 1,003 | 1,004 | 2,900 | 1,004 |
| 2011-05-23 | 1,016 | 1,016 | 1,001 | 1,010 | 2,100 | 1,010 |
| 2011-05-20 | 1,002 | 1,014 | 1,002 | 1,005 | 3,200 | 1,005 |
| 2011-05-19 | 1,010 | 1,012 | 1,002 | 1,002 | 6,500 | 1,002 |
| 2011-05-18 | 1,018 | 1,029 | 1,016 | 1,018 | 3,800 | 1,018 |
| 2011-05-17 | 1,033 | 1,033 | 1,018 | 1,018 | 2,100 | 1,018 |
| 2011-05-16 | 1,020 | 1,039 | 1,017 | 1,018 | 3,800 | 1,018 |
| 2011-05-13 | 1,037 | 1,049 | 1,016 | 1,021 | 7,600 | 1,021 |
| 2011-05-12 | 1,044 | 1,044 | 1,037 | 1,037 | 1,800 | 1,037 |
| 2011-05-11 | 1,059 | 1,059 | 1,044 | 1,044 | 4,800 | 1,044 |
| 2011-05-10 | 1,048 | 1,050 | 1,046 | 1,050 | 2,900 | 1,050 |
| 2011-05-09 | 1,048 | 1,048 | 1,037 | 1,047 | 3,500 | 1,047 |
| 2011-05-06 | 1,043 | 1,044 | 1,037 | 1,044 | 3,500 | 1,044 |
| 2011-05-02 | 1,030 | 1,043 | 1,023 | 1,039 | 2,800 | 1,039 |
| 2011-04-28 | 1,028 | 1,032 | 1,020 | 1,025 | 3,200 | 1,025 |
| 2011-04-27 | 1,014 | 1,027 | 1,014 | 1,018 | 6,000 | 1,018 |
| 2011-04-26 | 1,035 | 1,036 | 1,010 | 1,013 | 10,000 | 1,013 |
| 2011-04-25 | 1,050 | 1,050 | 1,031 | 1,032 | 8,200 | 1,032 |
| 2011-04-22 | 1,037 | 1,050 | 1,037 | 1,050 | 4,200 | 1,050 |
| 2011-04-21 | 1,041 | 1,047 | 1,035 | 1,037 | 5,200 | 1,037 |
| 2011-04-20 | 1,053 | 1,053 | 1,039 | 1,047 | 3,900 | 1,047 |
| 2011-04-19 | 1,039 | 1,057 | 1,030 | 1,034 | 3,800 | 1,034 |
| 2011-04-18 | 1,050 | 1,052 | 1,037 | 1,037 | 4,400 | 1,037 |
| 2011-04-15 | 1,050 | 1,075 | 1,036 | 1,048 | 1,700 | 1,048 |
| 2011-04-14 | 1,078 | 1,078 | 1,056 | 1,061 | 3,800 | 1,061 |
| 2011-04-13 | 1,066 | 1,068 | 1,058 | 1,060 | 2,400 | 1,060 |
| 2011-04-12 | 1,066 | 1,075 | 1,055 | 1,062 | 2,000 | 1,062 |
| 2011-04-11 | 1,063 | 1,077 | 1,062 | 1,073 | 6,000 | 1,073 |
| 2011-04-08 | 1,026 | 1,071 | 1,026 | 1,063 | 6,500 | 1,063 |
| 2011-04-07 | 1,038 | 1,053 | 1,030 | 1,035 | 3,800 | 1,035 |
| 2011-04-06 | 1,026 | 1,039 | 1,026 | 1,034 | 3,300 | 1,034 |
| 2011-04-05 | 1,040 | 1,040 | 1,026 | 1,026 | 2,300 | 1,026 |
| 2011-04-04 | 1,048 | 1,048 | 1,041 | 1,045 | 3,600 | 1,045 |
| 2011-04-01 | 1,074 | 1,075 | 1,034 | 1,035 | 5,000 | 1,035 |
| 2011-03-31 | 1,075 | 1,075 | 1,060 | 1,073 | 5,500 | 1,073 |
| 2011-03-30 | 1,044 | 1,069 | 1,031 | 1,069 | 12,500 | 1,069 |
| 2011-03-29 | 1,050 | 1,050 | 1,025 | 1,043 | 13,300 | 1,043 |
| 2011-03-28 | 1,020 | 1,050 | 1,016 | 1,050 | 6,600 | 1,050 |
| 2011-03-25 | 1,010 | 1,029 | 998 | 1,010 | 10,300 | 1,010 |
| 2011-03-24 | 1,010 | 1,011 | 991 | 991 | 14,600 | 991 |
| 2011-03-23 | 1,006 | 1,010 | 1,004 | 1,009 | 10,700 | 1,009 |
| 2011-03-22 | 995 | 1,005 | 981 | 1,000 | 10,900 | 1,000 |
| 2011-03-18 | 925 | 937 | 916 | 935 | 11,000 | 935 |
| 2011-03-17 | 915 | 920 | 892 | 911 | 19,700 | 911 |
| 2011-03-16 | 930 | 930 | 900 | 920 | 16,300 | 920 |
| 2011-03-15 | 1,005 | 1,019 | 870 | 900 | 25,000 | 900 |
| 2011-03-14 | 1,000 | 1,089 | 1,000 | 1,048 | 11,300 | 1,048 |
| 2011-03-11 | 1,100 | 1,100 | 1,090 | 1,090 | 23,500 | 1,090 |
| 2011-03-10 | 1,101 | 1,103 | 1,094 | 1,094 | 7,000 | 1,094 |
| 2011-03-09 | 1,118 | 1,118 | 1,105 | 1,105 | 4,300 | 1,105 |
| 2011-03-08 | 1,116 | 1,116 | 1,101 | 1,101 | 3,300 | 1,101 |
| 2011-03-07 | 1,134 | 1,136 | 1,105 | 1,116 | 6,300 | 1,116 |
| 2011-03-04 | 1,120 | 1,120 | 1,111 | 1,111 | 3,700 | 1,111 |
| 2011-03-03 | 1,117 | 1,117 | 1,114 | 1,115 | 1,700 | 1,115 |
| 2011-03-02 | 1,116 | 1,126 | 1,105 | 1,105 | 5,300 | 1,105 |
| 2011-03-01 | 1,134 | 1,146 | 1,114 | 1,114 | 9,400 | 1,114 |
| 2011-02-28 | 1,113 | 1,134 | 1,113 | 1,134 | 4,800 | 1,134 |
| 2011-02-25 | 1,104 | 1,113 | 1,104 | 1,113 | 3,800 | 1,113 |
| 2011-02-24 | 1,111 | 1,111 | 1,078 | 1,104 | 19,600 | 1,104 |
| 2011-02-23 | 1,111 | 1,132 | 1,110 | 1,110 | 5,900 | 1,110 |
| 2011-02-22 | 1,113 | 1,122 | 1,110 | 1,110 | 5,900 | 1,110 |
| 2011-02-21 | 1,121 | 1,130 | 1,121 | 1,130 | 3,400 | 1,130 |
| 2011-02-18 | 1,128 | 1,128 | 1,116 | 1,119 | 3,900 | 1,119 |
| 2011-02-17 | 1,111 | 1,123 | 1,111 | 1,123 | 4,100 | 1,123 |
| 2011-02-16 | 1,118 | 1,118 | 1,110 | 1,110 | 2,700 | 1,110 |
| 2011-02-15 | 1,119 | 1,119 | 1,110 | 1,110 | 4,100 | 1,110 |
| 2011-02-14 | 1,116 | 1,123 | 1,115 | 1,119 | 4,700 | 1,119 |
| 2011-02-10 | 1,103 | 1,125 | 1,103 | 1,108 | 5,100 | 1,108 |
| 2011-02-09 | 1,100 | 1,106 | 1,100 | 1,103 | 3,000 | 1,103 |
| 2011-02-08 | 1,107 | 1,111 | 1,100 | 1,100 | 11,300 | 1,100 |
| 2011-02-07 | 1,105 | 1,113 | 1,105 | 1,109 | 4,800 | 1,109 |
| 2011-02-04 | 1,105 | 1,117 | 1,105 | 1,115 | 2,700 | 1,115 |
| 2011-02-03 | 1,107 | 1,117 | 1,106 | 1,112 | 5,000 | 1,112 |
| 2011-02-02 | 1,130 | 1,130 | 1,109 | 1,114 | 6,100 | 1,114 |
| 2011-02-01 | 1,117 | 1,120 | 1,117 | 1,117 | 3,200 | 1,117 |
| 2011-01-31 | 1,120 | 1,121 | 1,110 | 1,118 | 2,900 | 1,118 |
| 2011-01-28 | 1,149 | 1,149 | 1,121 | 1,121 | 9,400 | 1,121 |
| 2011-01-27 | 1,149 | 1,155 | 1,148 | 1,149 | 2,100 | 1,149 |
| 2011-01-26 | 1,162 | 1,173 | 1,155 | 1,155 | 6,100 | 1,155 |
| 2011-01-25 | 1,156 | 1,173 | 1,156 | 1,162 | 12,500 | 1,162 |
| 2011-01-24 | 1,156 | 1,156 | 1,144 | 1,156 | 7,300 | 1,156 |
| 2011-01-21 | 1,154 | 1,168 | 1,136 | 1,156 | 8,000 | 1,156 |
| 2011-01-20 | 1,129 | 1,158 | 1,123 | 1,155 | 5,200 | 1,155 |
| 2011-01-19 | 1,142 | 1,142 | 1,129 | 1,135 | 5,300 | 1,135 |
| 2011-01-18 | 1,120 | 1,143 | 1,120 | 1,142 | 4,200 | 1,142 |
| 2011-01-17 | 1,125 | 1,125 | 1,118 | 1,122 | 3,700 | 1,122 |
| 2011-01-14 | 1,116 | 1,119 | 1,108 | 1,111 | 6,400 | 1,111 |
| 2011-01-13 | 1,104 | 1,117 | 1,104 | 1,108 | 4,700 | 1,108 |
| 2011-01-12 | 1,105 | 1,118 | 1,105 | 1,108 | 9,800 | 1,108 |
| 2011-01-11 | 1,100 | 1,105 | 1,092 | 1,104 | 3,400 | 1,104 |
| 2011-01-07 | 1,100 | 1,112 | 1,090 | 1,090 | 9,300 | 1,090 |
| 2011-01-06 | 1,093 | 1,100 | 1,093 | 1,100 | 1,400 | 1,100 |
| 2011-01-05 | 1,099 | 1,099 | 1,089 | 1,096 | 4,400 | 1,096 |
| 2011-01-04 | 1,081 | 1,092 | 1,081 | 1,089 | 4,200 | 1,089 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
