2212 山崎製パン(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 | 1,007 | 1,011 | 1,007 | 1,011 | 121,000 | 1,011 |
| 2011-12-29 | 1,014 | 1,014 | 1,004 | 1,007 | 216,000 | 1,007 |
| 2011-12-28 | 1,014 | 1,018 | 1,008 | 1,009 | 291,000 | 1,009 |
| 2011-12-27 | 1,036 | 1,037 | 1,030 | 1,035 | 582,000 | 1,035 |
| 2011-12-26 | 1,042 | 1,043 | 1,037 | 1,039 | 271,000 | 1,039 |
| 2011-12-22 | 1,031 | 1,043 | 1,030 | 1,033 | 352,000 | 1,033 |
| 2011-12-21 | 1,025 | 1,033 | 1,022 | 1,027 | 346,000 | 1,027 |
| 2011-12-20 | 1,010 | 1,020 | 1,008 | 1,020 | 495,000 | 1,020 |
| 2011-12-19 | 1,012 | 1,016 | 1,009 | 1,014 | 328,000 | 1,014 |
| 2011-12-16 | 1,013 | 1,018 | 1,011 | 1,015 | 439,000 | 1,015 |
| 2011-12-15 | 1,013 | 1,018 | 1,005 | 1,009 | 296,000 | 1,009 |
| 2011-12-14 | 1,021 | 1,024 | 1,014 | 1,016 | 355,000 | 1,016 |
| 2011-12-13 | 1,020 | 1,031 | 1,020 | 1,026 | 497,000 | 1,026 |
| 2011-12-12 | 1,024 | 1,040 | 1,021 | 1,032 | 764,000 | 1,032 |
| 2011-12-09 | 1,012 | 1,018 | 1,007 | 1,009 | 774,000 | 1,009 |
| 2011-12-08 | 1,008 | 1,014 | 1,005 | 1,008 | 617,000 | 1,008 |
| 2011-12-07 | 1,005 | 1,015 | 1,005 | 1,013 | 350,000 | 1,013 |
| 2011-12-06 | 1,008 | 1,021 | 999 | 1,006 | 784,000 | 1,006 |
| 2011-12-05 | 1,005 | 1,021 | 1,002 | 1,018 | 541,000 | 1,018 |
| 2011-12-02 | 1,013 | 1,013 | 1,002 | 1,013 | 310,000 | 1,013 |
| 2011-12-01 | 1,027 | 1,027 | 1,001 | 1,004 | 356,000 | 1,004 |
| 2011-11-30 | 1,003 | 1,023 | 1,002 | 1,019 | 560,000 | 1,019 |
| 2011-11-29 | 1,003 | 1,006 | 994 | 997 | 340,000 | 997 |
| 2011-11-28 | 1,009 | 1,012 | 996 | 997 | 414,000 | 997 |
| 2011-11-25 | 1,011 | 1,015 | 1,006 | 1,006 | 229,000 | 1,006 |
| 2011-11-24 | 1,014 | 1,029 | 1,011 | 1,016 | 295,000 | 1,016 |
| 2011-11-22 | 1,031 | 1,036 | 1,018 | 1,023 | 536,000 | 1,023 |
| 2011-11-21 | 1,019 | 1,038 | 1,019 | 1,031 | 284,000 | 1,031 |
| 2011-11-18 | 1,030 | 1,035 | 1,017 | 1,018 | 465,000 | 1,018 |
| 2011-11-17 | 1,031 | 1,036 | 1,020 | 1,033 | 415,000 | 1,033 |
| 2011-11-16 | 1,010 | 1,037 | 1,008 | 1,030 | 802,000 | 1,030 |
| 2011-11-15 | 1,029 | 1,038 | 1,018 | 1,038 | 529,000 | 1,038 |
| 2011-11-14 | 1,036 | 1,036 | 1,023 | 1,029 | 343,000 | 1,029 |
| 2011-11-11 | 1,046 | 1,061 | 1,030 | 1,034 | 362,000 | 1,034 |
| 2011-11-10 | 1,053 | 1,060 | 1,040 | 1,045 | 553,000 | 1,045 |
| 2011-11-09 | 1,048 | 1,065 | 1,043 | 1,064 | 407,000 | 1,064 |
| 2011-11-08 | 1,034 | 1,048 | 1,032 | 1,039 | 379,000 | 1,039 |
| 2011-11-07 | 1,031 | 1,032 | 1,022 | 1,028 | 278,000 | 1,028 |
| 2011-11-04 | 1,047 | 1,049 | 1,032 | 1,036 | 369,000 | 1,036 |
| 2011-11-02 | 1,035 | 1,052 | 1,028 | 1,036 | 805,000 | 1,036 |
| 2011-11-01 | 1,037 | 1,059 | 1,033 | 1,048 | 632,000 | 1,048 |
| 2011-10-31 | 1,035 | 1,062 | 1,033 | 1,042 | 1,020,000 | 1,042 |
| 2011-10-28 | 1,044 | 1,047 | 1,008 | 1,022 | 1,213,000 | 1,022 |
| 2011-10-27 | 1,037 | 1,045 | 1,029 | 1,039 | 533,000 | 1,039 |
| 2011-10-26 | 1,047 | 1,049 | 1,035 | 1,045 | 418,000 | 1,045 |
| 2011-10-25 | 1,076 | 1,076 | 1,050 | 1,052 | 684,000 | 1,052 |
| 2011-10-24 | 1,074 | 1,087 | 1,073 | 1,079 | 380,000 | 1,079 |
| 2011-10-21 | 1,086 | 1,086 | 1,064 | 1,066 | 419,000 | 1,066 |
| 2011-10-20 | 1,096 | 1,096 | 1,076 | 1,085 | 386,000 | 1,085 |
| 2011-10-19 | 1,086 | 1,096 | 1,082 | 1,096 | 318,000 | 1,096 |
| 2011-10-18 | 1,096 | 1,097 | 1,076 | 1,081 | 507,000 | 1,081 |
| 2011-10-17 | 1,094 | 1,099 | 1,086 | 1,095 | 626,000 | 1,095 |
| 2011-10-14 | 1,090 | 1,100 | 1,080 | 1,082 | 637,000 | 1,082 |
| 2011-10-13 | 1,116 | 1,117 | 1,095 | 1,114 | 534,000 | 1,114 |
| 2011-10-12 | 1,107 | 1,108 | 1,097 | 1,107 | 490,000 | 1,107 |
| 2011-10-11 | 1,145 | 1,146 | 1,119 | 1,124 | 586,000 | 1,124 |
| 2011-10-07 | 1,139 | 1,139 | 1,115 | 1,115 | 636,000 | 1,115 |
| 2011-10-06 | 1,175 | 1,178 | 1,135 | 1,139 | 637,000 | 1,139 |
| 2011-10-05 | 1,165 | 1,172 | 1,153 | 1,170 | 425,000 | 1,170 |
| 2011-10-04 | 1,163 | 1,179 | 1,161 | 1,172 | 609,000 | 1,172 |
| 2011-10-03 | 1,167 | 1,170 | 1,150 | 1,164 | 921,000 | 1,164 |
| 2011-09-30 | 1,142 | 1,181 | 1,136 | 1,178 | 1,180,000 | 1,178 |
| 2011-09-29 | 1,143 | 1,153 | 1,129 | 1,139 | 591,000 | 1,139 |
| 2011-09-28 | 1,119 | 1,152 | 1,116 | 1,140 | 740,000 | 1,140 |
| 2011-09-27 | 1,116 | 1,118 | 1,105 | 1,118 | 501,000 | 1,118 |
| 2011-09-26 | 1,102 | 1,125 | 1,100 | 1,116 | 715,000 | 1,116 |
| 2011-09-22 | 1,092 | 1,106 | 1,090 | 1,101 | 713,000 | 1,101 |
| 2011-09-21 | 1,096 | 1,112 | 1,090 | 1,106 | 648,000 | 1,106 |
| 2011-09-20 | 1,061 | 1,104 | 1,057 | 1,096 | 1,418,000 | 1,096 |
| 2011-09-16 | 1,078 | 1,078 | 1,054 | 1,055 | 889,000 | 1,055 |
| 2011-09-15 | 1,088 | 1,093 | 1,072 | 1,078 | 752,000 | 1,078 |
| 2011-09-14 | 1,079 | 1,087 | 1,074 | 1,077 | 816,000 | 1,077 |
| 2011-09-13 | 1,073 | 1,078 | 1,065 | 1,078 | 369,000 | 1,078 |
| 2011-09-12 | 1,082 | 1,086 | 1,065 | 1,067 | 720,000 | 1,067 |
| 2011-09-09 | 1,081 | 1,097 | 1,081 | 1,090 | 773,000 | 1,090 |
| 2011-09-08 | 1,091 | 1,097 | 1,082 | 1,091 | 833,000 | 1,091 |
| 2011-09-07 | 1,105 | 1,109 | 1,079 | 1,082 | 1,033,000 | 1,082 |
| 2011-09-06 | 1,102 | 1,110 | 1,086 | 1,087 | 1,087,000 | 1,087 |
| 2011-09-05 | 1,117 | 1,119 | 1,097 | 1,101 | 872,000 | 1,101 |
| 2011-09-02 | 1,118 | 1,121 | 1,110 | 1,117 | 289,000 | 1,117 |
| 2011-09-01 | 1,126 | 1,127 | 1,115 | 1,119 | 689,000 | 1,119 |
| 2011-08-31 | 1,117 | 1,120 | 1,107 | 1,120 | 695,000 | 1,120 |
| 2011-08-30 | 1,117 | 1,122 | 1,105 | 1,110 | 760,000 | 1,110 |
| 2011-08-29 | 1,129 | 1,136 | 1,115 | 1,117 | 725,000 | 1,117 |
| 2011-08-26 | 1,115 | 1,126 | 1,110 | 1,115 | 716,000 | 1,115 |
| 2011-08-25 | 1,153 | 1,158 | 1,112 | 1,118 | 874,000 | 1,118 |
| 2011-08-24 | 1,143 | 1,155 | 1,137 | 1,150 | 572,000 | 1,150 |
| 2011-08-23 | 1,120 | 1,146 | 1,119 | 1,142 | 609,000 | 1,142 |
| 2011-08-22 | 1,119 | 1,123 | 1,104 | 1,118 | 596,000 | 1,118 |
| 2011-08-19 | 1,091 | 1,120 | 1,090 | 1,119 | 893,000 | 1,119 |
| 2011-08-18 | 1,105 | 1,108 | 1,100 | 1,103 | 289,000 | 1,103 |
| 2011-08-17 | 1,095 | 1,104 | 1,094 | 1,099 | 460,000 | 1,099 |
| 2011-08-16 | 1,100 | 1,101 | 1,088 | 1,101 | 287,000 | 1,101 |
| 2011-08-15 | 1,114 | 1,114 | 1,087 | 1,096 | 508,000 | 1,096 |
| 2011-08-12 | 1,114 | 1,114 | 1,085 | 1,099 | 637,000 | 1,099 |
| 2011-08-11 | 1,070 | 1,113 | 1,070 | 1,112 | 879,000 | 1,112 |
| 2011-08-10 | 1,090 | 1,094 | 1,073 | 1,092 | 774,000 | 1,092 |
| 2011-08-09 | 1,067 | 1,084 | 1,062 | 1,080 | 941,000 | 1,080 |
| 2011-08-08 | 1,088 | 1,096 | 1,084 | 1,084 | 434,000 | 1,084 |
| 2011-08-05 | 1,092 | 1,112 | 1,092 | 1,098 | 790,000 | 1,098 |
| 2011-08-04 | 1,110 | 1,125 | 1,106 | 1,113 | 846,000 | 1,113 |
| 2011-08-03 | 1,074 | 1,122 | 1,072 | 1,116 | 1,905,000 | 1,116 |
| 2011-08-02 | 1,063 | 1,077 | 1,062 | 1,074 | 410,000 | 1,074 |
| 2011-08-01 | 1,065 | 1,079 | 1,062 | 1,073 | 508,000 | 1,073 |
| 2011-07-29 | 1,061 | 1,070 | 1,061 | 1,066 | 354,000 | 1,066 |
| 2011-07-28 | 1,071 | 1,071 | 1,057 | 1,060 | 501,000 | 1,060 |
| 2011-07-27 | 1,066 | 1,070 | 1,057 | 1,070 | 408,000 | 1,070 |
| 2011-07-26 | 1,065 | 1,075 | 1,056 | 1,071 | 494,000 | 1,071 |
| 2011-07-25 | 1,060 | 1,064 | 1,056 | 1,062 | 433,000 | 1,062 |
| 2011-07-22 | 1,052 | 1,056 | 1,051 | 1,054 | 554,000 | 1,054 |
| 2011-07-21 | 1,051 | 1,051 | 1,033 | 1,039 | 899,000 | 1,039 |
| 2011-07-20 | 1,065 | 1,065 | 1,055 | 1,058 | 414,000 | 1,058 |
| 2011-07-19 | 1,082 | 1,083 | 1,060 | 1,061 | 520,000 | 1,061 |
| 2011-07-15 | 1,086 | 1,088 | 1,078 | 1,083 | 377,000 | 1,083 |
| 2011-07-14 | 1,089 | 1,093 | 1,082 | 1,083 | 447,000 | 1,083 |
| 2011-07-13 | 1,083 | 1,095 | 1,082 | 1,089 | 604,000 | 1,089 |
| 2011-07-12 | 1,069 | 1,085 | 1,065 | 1,085 | 680,000 | 1,085 |
| 2011-07-11 | 1,074 | 1,077 | 1,070 | 1,075 | 232,000 | 1,075 |
| 2011-07-08 | 1,079 | 1,085 | 1,076 | 1,076 | 296,000 | 1,076 |
| 2011-07-07 | 1,067 | 1,082 | 1,060 | 1,077 | 553,000 | 1,077 |
| 2011-07-06 | 1,067 | 1,072 | 1,059 | 1,067 | 531,000 | 1,067 |
| 2011-07-05 | 1,066 | 1,069 | 1,057 | 1,061 | 571,000 | 1,061 |
| 2011-07-04 | 1,074 | 1,074 | 1,061 | 1,066 | 318,000 | 1,066 |
| 2011-07-01 | 1,076 | 1,077 | 1,062 | 1,065 | 631,000 | 1,065 |
| 2011-06-30 | 1,076 | 1,076 | 1,065 | 1,076 | 573,000 | 1,076 |
| 2011-06-29 | 1,072 | 1,074 | 1,046 | 1,074 | 1,012,000 | 1,074 |
| 2011-06-28 | 1,070 | 1,077 | 1,060 | 1,072 | 517,000 | 1,072 |
| 2011-06-27 | 1,068 | 1,070 | 1,057 | 1,058 | 333,000 | 1,058 |
| 2011-06-24 | 1,060 | 1,072 | 1,060 | 1,068 | 501,000 | 1,068 |
| 2011-06-23 | 1,061 | 1,073 | 1,058 | 1,059 | 485,000 | 1,059 |
| 2011-06-22 | 1,059 | 1,067 | 1,046 | 1,060 | 629,000 | 1,060 |
| 2011-06-21 | 1,045 | 1,060 | 1,045 | 1,058 | 623,000 | 1,058 |
| 2011-06-20 | 1,030 | 1,043 | 1,030 | 1,040 | 348,000 | 1,040 |
| 2011-06-17 | 1,045 | 1,047 | 1,025 | 1,030 | 330,000 | 1,030 |
| 2011-06-16 | 1,045 | 1,052 | 1,037 | 1,037 | 359,000 | 1,037 |
| 2011-06-15 | 1,047 | 1,052 | 1,039 | 1,052 | 649,000 | 1,052 |
| 2011-06-14 | 1,020 | 1,044 | 1,020 | 1,042 | 556,000 | 1,042 |
| 2011-06-13 | 1,024 | 1,026 | 1,018 | 1,024 | 229,000 | 1,024 |
| 2011-06-10 | 1,027 | 1,034 | 1,019 | 1,026 | 899,000 | 1,026 |
| 2011-06-09 | 1,014 | 1,020 | 1,011 | 1,018 | 797,000 | 1,018 |
| 2011-06-08 | 1,019 | 1,020 | 1,005 | 1,008 | 450,000 | 1,008 |
| 2011-06-07 | 1,019 | 1,028 | 1,017 | 1,020 | 843,000 | 1,020 |
| 2011-06-06 | 1,008 | 1,024 | 1,006 | 1,014 | 602,000 | 1,014 |
| 2011-06-03 | 1,020 | 1,020 | 1,003 | 1,006 | 536,000 | 1,006 |
| 2011-06-02 | 1,022 | 1,023 | 1,013 | 1,020 | 280,000 | 1,020 |
| 2011-06-01 | 1,038 | 1,038 | 1,013 | 1,021 | 711,000 | 1,021 |
| 2011-05-31 | 1,016 | 1,037 | 1,016 | 1,037 | 799,000 | 1,037 |
| 2011-05-30 | 1,021 | 1,022 | 998 | 1,010 | 1,118,000 | 1,010 |
| 2011-05-27 | 1,035 | 1,039 | 1,023 | 1,033 | 289,000 | 1,033 |
| 2011-05-26 | 1,042 | 1,047 | 1,033 | 1,035 | 580,000 | 1,035 |
| 2011-05-25 | 1,038 | 1,045 | 1,034 | 1,037 | 483,000 | 1,037 |
| 2011-05-24 | 1,027 | 1,038 | 1,027 | 1,037 | 336,000 | 1,037 |
| 2011-05-23 | 1,025 | 1,035 | 1,019 | 1,032 | 338,000 | 1,032 |
| 2011-05-20 | 1,040 | 1,050 | 1,033 | 1,035 | 516,000 | 1,035 |
| 2011-05-19 | 1,043 | 1,044 | 1,028 | 1,034 | 571,000 | 1,034 |
| 2011-05-18 | 1,026 | 1,052 | 1,025 | 1,043 | 1,458,000 | 1,043 |
| 2011-05-17 | 1,024 | 1,031 | 1,008 | 1,018 | 950,000 | 1,018 |
| 2011-05-16 | 1,008 | 1,008 | 996 | 999 | 506,000 | 999 |
| 2011-05-13 | 1,010 | 1,013 | 992 | 1,003 | 729,000 | 1,003 |
| 2011-05-12 | 1,022 | 1,024 | 1,007 | 1,010 | 843,000 | 1,010 |
| 2011-05-11 | 1,037 | 1,037 | 1,019 | 1,025 | 782,000 | 1,025 |
| 2011-05-10 | 1,035 | 1,044 | 1,028 | 1,038 | 856,000 | 1,038 |
| 2011-05-09 | 1,044 | 1,046 | 1,028 | 1,033 | 712,000 | 1,033 |
| 2011-05-06 | 1,018 | 1,050 | 1,018 | 1,048 | 1,373,000 | 1,048 |
| 2011-05-02 | 1,036 | 1,036 | 1,015 | 1,017 | 1,486,000 | 1,017 |
| 2011-04-28 | 1,029 | 1,040 | 1,022 | 1,040 | 599,000 | 1,040 |
| 2011-04-27 | 1,032 | 1,038 | 1,023 | 1,027 | 614,000 | 1,027 |
| 2011-04-26 | 1,015 | 1,033 | 1,011 | 1,024 | 911,000 | 1,024 |
| 2011-04-25 | 1,038 | 1,051 | 1,013 | 1,015 | 992,000 | 1,015 |
| 2011-04-22 | 1,014 | 1,023 | 1,000 | 1,015 | 744,000 | 1,015 |
| 2011-04-21 | 1,020 | 1,031 | 1,020 | 1,026 | 782,000 | 1,026 |
| 2011-04-20 | 1,017 | 1,053 | 1,007 | 1,019 | 2,330,000 | 1,019 |
| 2011-04-19 | 997 | 1,008 | 987 | 999 | 600,000 | 999 |
| 2011-04-18 | 994 | 1,016 | 992 | 1,010 | 838,000 | 1,010 |
| 2011-04-15 | 997 | 997 | 986 | 986 | 409,000 | 986 |
| 2011-04-14 | 1,008 | 1,008 | 988 | 996 | 583,000 | 996 |
| 2011-04-13 | 987 | 1,013 | 982 | 1,010 | 637,000 | 1,010 |
| 2011-04-12 | 997 | 1,005 | 987 | 989 | 425,000 | 989 |
| 2011-04-11 | 1,011 | 1,011 | 1,004 | 1,006 | 313,000 | 1,006 |
| 2011-04-08 | 992 | 1,019 | 991 | 1,011 | 1,118,000 | 1,011 |
| 2011-04-07 | 977 | 989 | 974 | 987 | 752,000 | 987 |
| 2011-04-06 | 950 | 974 | 948 | 973 | 831,000 | 973 |
| 2011-04-05 | 958 | 959 | 941 | 946 | 468,000 | 946 |
| 2011-04-04 | 961 | 964 | 952 | 956 | 308,000 | 956 |
| 2011-04-01 | 970 | 978 | 959 | 959 | 702,000 | 959 |
| 2011-03-31 | 967 | 970 | 956 | 969 | 410,000 | 969 |
| 2011-03-30 | 950 | 960 | 936 | 960 | 580,000 | 960 |
| 2011-03-29 | 949 | 966 | 949 | 959 | 732,000 | 959 |
| 2011-03-28 | 933 | 943 | 927 | 943 | 525,000 | 943 |
| 2011-03-25 | 933 | 941 | 926 | 939 | 422,000 | 939 |
| 2011-03-24 | 921 | 930 | 918 | 922 | 550,000 | 922 |
| 2011-03-23 | 933 | 934 | 914 | 920 | 554,000 | 920 |
| 2011-03-22 | 939 | 943 | 924 | 933 | 630,000 | 933 |
| 2011-03-18 | 900 | 929 | 900 | 924 | 756,000 | 924 |
| 2011-03-17 | 868 | 898 | 863 | 891 | 576,000 | 891 |
| 2011-03-16 | 865 | 902 | 860 | 902 | 970,000 | 902 |
| 2011-03-15 | 936 | 936 | 831 | 838 | 1,219,000 | 838 |
| 2011-03-14 | 980 | 1,008 | 966 | 981 | 1,369,000 | 981 |
| 2011-03-11 | 996 | 1,004 | 991 | 999 | 1,049,000 | 999 |
| 2011-03-10 | 983 | 997 | 983 | 994 | 528,000 | 994 |
| 2011-03-09 | 983 | 993 | 982 | 989 | 396,000 | 989 |
| 2011-03-08 | 987 | 992 | 982 | 982 | 357,000 | 982 |
| 2011-03-07 | 995 | 995 | 982 | 987 | 283,000 | 987 |
| 2011-03-04 | 998 | 1,000 | 991 | 997 | 444,000 | 997 |
| 2011-03-03 | 993 | 1,000 | 993 | 998 | 271,000 | 998 |
| 2011-03-02 | 998 | 1,002 | 993 | 995 | 646,000 | 995 |
| 2011-03-01 | 997 | 1,008 | 997 | 1,006 | 736,000 | 1,006 |
| 2011-02-28 | 999 | 1,002 | 986 | 994 | 1,309,000 | 994 |
| 2011-02-25 | 970 | 1,012 | 965 | 1,004 | 3,013,000 | 1,004 |
| 2011-02-24 | 949 | 955 | 945 | 949 | 627,000 | 949 |
| 2011-02-23 | 966 | 966 | 951 | 952 | 942,000 | 952 |
| 2011-02-22 | 964 | 967 | 959 | 966 | 765,000 | 966 |
| 2011-02-21 | 956 | 965 | 956 | 963 | 501,000 | 963 |
| 2011-02-18 | 954 | 958 | 949 | 955 | 520,000 | 955 |
| 2011-02-17 | 945 | 949 | 936 | 947 | 883,000 | 947 |
| 2011-02-16 | 942 | 942 | 930 | 932 | 1,225,000 | 932 |
| 2011-02-15 | 959 | 960 | 942 | 944 | 1,453,000 | 944 |
| 2011-02-14 | 966 | 973 | 964 | 970 | 332,000 | 970 |
| 2011-02-10 | 968 | 969 | 962 | 964 | 530,000 | 964 |
| 2011-02-09 | 970 | 972 | 966 | 968 | 213,000 | 968 |
| 2011-02-08 | 971 | 971 | 965 | 967 | 214,000 | 967 |
| 2011-02-07 | 971 | 974 | 966 | 970 | 228,000 | 970 |
| 2011-02-04 | 969 | 975 | 967 | 971 | 416,000 | 971 |
| 2011-02-03 | 965 | 970 | 960 | 970 | 503,000 | 970 |
| 2011-02-02 | 972 | 974 | 964 | 965 | 418,000 | 965 |
| 2011-02-01 | 978 | 978 | 965 | 966 | 494,000 | 966 |
| 2011-01-31 | 978 | 979 | 963 | 978 | 519,000 | 978 |
| 2011-01-28 | 970 | 985 | 968 | 983 | 758,000 | 983 |
| 2011-01-27 | 971 | 977 | 969 | 970 | 343,000 | 970 |
| 2011-01-26 | 972 | 975 | 970 | 972 | 297,000 | 972 |
| 2011-01-25 | 975 | 975 | 968 | 972 | 344,000 | 972 |
| 2011-01-24 | 966 | 972 | 961 | 971 | 367,000 | 971 |
| 2011-01-21 | 976 | 976 | 962 | 965 | 538,000 | 965 |
| 2011-01-20 | 974 | 978 | 970 | 976 | 227,000 | 976 |
| 2011-01-19 | 969 | 979 | 967 | 979 | 450,000 | 979 |
| 2011-01-18 | 966 | 975 | 965 | 969 | 413,000 | 969 |
| 2011-01-17 | 975 | 975 | 965 | 966 | 510,000 | 966 |
| 2011-01-14 | 977 | 978 | 973 | 975 | 532,000 | 975 |
| 2011-01-13 | 975 | 983 | 974 | 982 | 377,000 | 982 |
| 2011-01-12 | 977 | 979 | 974 | 978 | 459,000 | 978 |
| 2011-01-11 | 973 | 980 | 972 | 980 | 306,000 | 980 |
| 2011-01-07 | 974 | 975 | 970 | 972 | 545,000 | 972 |
| 2011-01-06 | 981 | 982 | 973 | 974 | 534,000 | 974 |
| 2011-01-05 | 985 | 985 | 978 | 980 | 180,000 | 980 |
| 2011-01-04 | 984 | 987 | 981 | 982 | 275,000 | 982 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
