2269 明治ホールディングス(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 | 3,190 | 3,195 | 3,175 | 3,195 | 90,200 | 798.75 |
| 2011-12-29 | 3,190 | 3,190 | 3,155 | 3,185 | 88,200 | 796.25 |
| 2011-12-28 | 3,215 | 3,215 | 3,175 | 3,175 | 116,400 | 793.75 |
| 2011-12-27 | 3,205 | 3,205 | 3,185 | 3,195 | 92,500 | 798.75 |
| 2011-12-26 | 3,215 | 3,225 | 3,195 | 3,210 | 133,100 | 802.50 |
| 2011-12-22 | 3,185 | 3,215 | 3,180 | 3,195 | 270,700 | 798.75 |
| 2011-12-21 | 3,150 | 3,180 | 3,140 | 3,175 | 238,300 | 793.75 |
| 2011-12-20 | 3,145 | 3,150 | 3,125 | 3,145 | 188,300 | 786.25 |
| 2011-12-19 | 3,150 | 3,160 | 3,130 | 3,140 | 176,000 | 785 |
| 2011-12-16 | 3,125 | 3,150 | 3,125 | 3,150 | 210,600 | 787.50 |
| 2011-12-15 | 3,145 | 3,145 | 3,120 | 3,130 | 230,400 | 782.50 |
| 2011-12-14 | 3,135 | 3,145 | 3,115 | 3,140 | 320,900 | 785 |
| 2011-12-13 | 3,145 | 3,160 | 3,120 | 3,155 | 288,900 | 788.75 |
| 2011-12-12 | 3,190 | 3,190 | 3,140 | 3,150 | 369,500 | 787.50 |
| 2011-12-09 | 3,165 | 3,175 | 3,140 | 3,140 | 793,900 | 785 |
| 2011-12-08 | 3,160 | 3,185 | 3,150 | 3,180 | 563,800 | 795 |
| 2011-12-07 | 3,155 | 3,185 | 3,090 | 3,175 | 1,924,600 | 793.75 |
| 2011-12-06 | 3,335 | 3,365 | 2,902 | 3,020 | 2,088,700 | 755 |
| 2011-12-05 | 3,330 | 3,345 | 3,310 | 3,345 | 87,200 | 836.25 |
| 2011-12-02 | 3,315 | 3,315 | 3,280 | 3,310 | 117,300 | 827.50 |
| 2011-12-01 | 3,335 | 3,400 | 3,295 | 3,305 | 179,100 | 826.25 |
| 2011-11-30 | 3,275 | 3,330 | 3,260 | 3,320 | 265,600 | 830 |
| 2011-11-29 | 3,300 | 3,305 | 3,270 | 3,295 | 131,100 | 823.75 |
| 2011-11-28 | 3,310 | 3,330 | 3,260 | 3,295 | 130,500 | 823.75 |
| 2011-11-25 | 3,355 | 3,355 | 3,300 | 3,305 | 155,500 | 826.25 |
| 2011-11-24 | 3,330 | 3,375 | 3,300 | 3,340 | 207,500 | 835 |
| 2011-11-22 | 3,350 | 3,400 | 3,325 | 3,365 | 230,600 | 841.25 |
| 2011-11-21 | 3,270 | 3,365 | 3,270 | 3,345 | 152,200 | 836.25 |
| 2011-11-18 | 3,300 | 3,310 | 3,270 | 3,275 | 144,800 | 818.75 |
| 2011-11-17 | 3,305 | 3,315 | 3,270 | 3,305 | 133,800 | 826.25 |
| 2011-11-16 | 3,345 | 3,360 | 3,295 | 3,300 | 129,400 | 825 |
| 2011-11-15 | 3,310 | 3,335 | 3,300 | 3,325 | 150,600 | 831.25 |
| 2011-11-14 | 3,325 | 3,330 | 3,270 | 3,305 | 203,800 | 826.25 |
| 2011-11-11 | 3,350 | 3,365 | 3,270 | 3,295 | 250,800 | 823.75 |
| 2011-11-10 | 3,360 | 3,395 | 3,320 | 3,325 | 188,600 | 831.25 |
| 2011-11-09 | 3,370 | 3,415 | 3,370 | 3,405 | 117,100 | 851.25 |
| 2011-11-08 | 3,325 | 3,380 | 3,325 | 3,340 | 184,300 | 835 |
| 2011-11-07 | 3,360 | 3,365 | 3,310 | 3,325 | 187,300 | 831.25 |
| 2011-11-04 | 3,410 | 3,410 | 3,370 | 3,400 | 102,600 | 850 |
| 2011-11-02 | 3,425 | 3,435 | 3,360 | 3,380 | 154,600 | 845 |
| 2011-11-01 | 3,450 | 3,495 | 3,435 | 3,450 | 70,100 | 862.50 |
| 2011-10-31 | 3,475 | 3,540 | 3,455 | 3,465 | 155,600 | 866.25 |
| 2011-10-28 | 3,455 | 3,510 | 3,430 | 3,495 | 143,600 | 873.75 |
| 2011-10-27 | 3,410 | 3,425 | 3,380 | 3,425 | 133,400 | 856.25 |
| 2011-10-26 | 3,490 | 3,495 | 3,405 | 3,430 | 203,200 | 857.50 |
| 2011-10-25 | 3,565 | 3,575 | 3,510 | 3,515 | 121,000 | 878.75 |
| 2011-10-24 | 3,530 | 3,570 | 3,530 | 3,550 | 112,900 | 887.50 |
| 2011-10-21 | 3,535 | 3,550 | 3,525 | 3,535 | 57,800 | 883.75 |
| 2011-10-20 | 3,595 | 3,600 | 3,535 | 3,545 | 140,600 | 886.25 |
| 2011-10-19 | 3,575 | 3,640 | 3,570 | 3,610 | 160,200 | 902.50 |
| 2011-10-18 | 3,555 | 3,595 | 3,525 | 3,530 | 78,700 | 882.50 |
| 2011-10-17 | 3,570 | 3,600 | 3,550 | 3,580 | 104,000 | 895 |
| 2011-10-14 | 3,520 | 3,560 | 3,475 | 3,540 | 201,600 | 885 |
| 2011-10-13 | 3,580 | 3,590 | 3,545 | 3,560 | 75,500 | 890 |
| 2011-10-12 | 3,585 | 3,605 | 3,545 | 3,570 | 127,000 | 892.50 |
| 2011-10-11 | 3,620 | 3,625 | 3,560 | 3,585 | 214,400 | 896.25 |
| 2011-10-07 | 3,670 | 3,675 | 3,590 | 3,600 | 179,100 | 900 |
| 2011-10-06 | 3,710 | 3,715 | 3,665 | 3,675 | 145,900 | 918.75 |
| 2011-10-05 | 3,680 | 3,705 | 3,635 | 3,700 | 180,700 | 925 |
| 2011-10-04 | 3,710 | 3,710 | 3,660 | 3,665 | 177,800 | 916.25 |
| 2011-10-03 | 3,640 | 3,710 | 3,625 | 3,705 | 166,000 | 926.25 |
| 2011-09-30 | 3,680 | 3,695 | 3,640 | 3,685 | 220,500 | 921.25 |
| 2011-09-29 | 3,620 | 3,680 | 3,600 | 3,680 | 274,400 | 920 |
| 2011-09-28 | 3,560 | 3,645 | 3,545 | 3,615 | 197,200 | 903.75 |
| 2011-09-27 | 3,535 | 3,595 | 3,505 | 3,580 | 243,300 | 895 |
| 2011-09-26 | 3,495 | 3,550 | 3,475 | 3,540 | 218,500 | 885 |
| 2011-09-22 | 3,500 | 3,545 | 3,490 | 3,510 | 273,200 | 877.50 |
| 2011-09-21 | 3,475 | 3,500 | 3,470 | 3,500 | 161,700 | 875 |
| 2011-09-20 | 3,425 | 3,475 | 3,415 | 3,450 | 105,500 | 862.50 |
| 2011-09-16 | 3,475 | 3,485 | 3,435 | 3,445 | 161,200 | 861.25 |
| 2011-09-15 | 3,470 | 3,490 | 3,435 | 3,450 | 139,800 | 862.50 |
| 2011-09-14 | 3,440 | 3,475 | 3,420 | 3,445 | 191,300 | 861.25 |
| 2011-09-13 | 3,425 | 3,440 | 3,400 | 3,440 | 148,500 | 860 |
| 2011-09-12 | 3,385 | 3,425 | 3,370 | 3,395 | 133,600 | 848.75 |
| 2011-09-09 | 3,375 | 3,475 | 3,375 | 3,445 | 436,200 | 861.25 |
| 2011-09-08 | 3,335 | 3,395 | 3,335 | 3,395 | 145,400 | 848.75 |
| 2011-09-07 | 3,355 | 3,355 | 3,295 | 3,320 | 144,200 | 830 |
| 2011-09-06 | 3,295 | 3,355 | 3,295 | 3,300 | 153,200 | 825 |
| 2011-09-05 | 3,315 | 3,350 | 3,300 | 3,325 | 141,300 | 831.25 |
| 2011-09-02 | 3,360 | 3,370 | 3,335 | 3,345 | 150,300 | 836.25 |
| 2011-09-01 | 3,395 | 3,405 | 3,370 | 3,385 | 144,400 | 846.25 |
| 2011-08-31 | 3,340 | 3,370 | 3,325 | 3,365 | 119,200 | 841.25 |
| 2011-08-30 | 3,345 | 3,365 | 3,305 | 3,335 | 113,200 | 833.75 |
| 2011-08-29 | 3,320 | 3,340 | 3,280 | 3,330 | 134,500 | 832.50 |
| 2011-08-26 | 3,315 | 3,340 | 3,300 | 3,320 | 112,100 | 830 |
| 2011-08-25 | 3,395 | 3,395 | 3,320 | 3,325 | 176,500 | 831.25 |
| 2011-08-24 | 3,365 | 3,375 | 3,340 | 3,350 | 231,500 | 837.50 |
| 2011-08-23 | 3,290 | 3,360 | 3,290 | 3,350 | 193,100 | 837.50 |
| 2011-08-22 | 3,240 | 3,290 | 3,240 | 3,275 | 121,900 | 818.75 |
| 2011-08-19 | 3,215 | 3,285 | 3,215 | 3,265 | 153,600 | 816.25 |
| 2011-08-18 | 3,285 | 3,290 | 3,255 | 3,270 | 113,100 | 817.50 |
| 2011-08-17 | 3,265 | 3,300 | 3,260 | 3,285 | 87,000 | 821.25 |
| 2011-08-16 | 3,285 | 3,300 | 3,265 | 3,285 | 130,800 | 821.25 |
| 2011-08-15 | 3,290 | 3,315 | 3,245 | 3,290 | 186,200 | 822.50 |
| 2011-08-12 | 3,250 | 3,260 | 3,200 | 3,250 | 192,200 | 812.50 |
| 2011-08-11 | 3,175 | 3,230 | 3,170 | 3,230 | 148,600 | 807.50 |
| 2011-08-10 | 3,205 | 3,215 | 3,150 | 3,200 | 230,600 | 800 |
| 2011-08-09 | 3,140 | 3,165 | 3,105 | 3,145 | 290,500 | 786.25 |
| 2011-08-08 | 3,215 | 3,245 | 3,200 | 3,200 | 165,600 | 800 |
| 2011-08-05 | 3,265 | 3,280 | 3,245 | 3,250 | 231,300 | 812.50 |
| 2011-08-04 | 3,330 | 3,350 | 3,310 | 3,325 | 214,000 | 831.25 |
| 2011-08-03 | 3,370 | 3,380 | 3,330 | 3,340 | 163,600 | 835 |
| 2011-08-02 | 3,420 | 3,430 | 3,385 | 3,410 | 102,800 | 852.50 |
| 2011-08-01 | 3,380 | 3,440 | 3,370 | 3,420 | 150,700 | 855 |
| 2011-07-29 | 3,410 | 3,430 | 3,385 | 3,385 | 195,800 | 846.25 |
| 2011-07-28 | 3,450 | 3,455 | 3,390 | 3,410 | 154,800 | 852.50 |
| 2011-07-27 | 3,450 | 3,470 | 3,430 | 3,465 | 108,900 | 866.25 |
| 2011-07-26 | 3,480 | 3,500 | 3,470 | 3,475 | 114,600 | 868.75 |
| 2011-07-25 | 3,465 | 3,470 | 3,450 | 3,465 | 122,900 | 866.25 |
| 2011-07-22 | 3,460 | 3,470 | 3,445 | 3,465 | 147,300 | 866.25 |
| 2011-07-21 | 3,395 | 3,450 | 3,395 | 3,450 | 242,800 | 862.50 |
| 2011-07-20 | 3,400 | 3,440 | 3,390 | 3,415 | 192,500 | 853.75 |
| 2011-07-19 | 3,450 | 3,450 | 3,350 | 3,360 | 257,000 | 840 |
| 2011-07-15 | 3,495 | 3,495 | 3,440 | 3,450 | 187,900 | 862.50 |
| 2011-07-14 | 3,500 | 3,505 | 3,455 | 3,485 | 219,600 | 871.25 |
| 2011-07-13 | 3,450 | 3,500 | 3,445 | 3,500 | 155,400 | 875 |
| 2011-07-12 | 3,435 | 3,470 | 3,425 | 3,470 | 185,800 | 867.50 |
| 2011-07-11 | 3,440 | 3,470 | 3,430 | 3,465 | 98,500 | 866.25 |
| 2011-07-08 | 3,500 | 3,500 | 3,450 | 3,450 | 145,500 | 862.50 |
| 2011-07-07 | 3,405 | 3,470 | 3,385 | 3,460 | 182,500 | 865 |
| 2011-07-06 | 3,380 | 3,400 | 3,355 | 3,400 | 133,400 | 850 |
| 2011-07-05 | 3,375 | 3,410 | 3,370 | 3,380 | 76,400 | 845 |
| 2011-07-04 | 3,405 | 3,410 | 3,365 | 3,385 | 170,100 | 846.25 |
| 2011-07-01 | 3,390 | 3,405 | 3,370 | 3,380 | 122,600 | 845 |
| 2011-06-30 | 3,400 | 3,410 | 3,365 | 3,385 | 192,500 | 846.25 |
| 2011-06-29 | 3,405 | 3,405 | 3,360 | 3,400 | 133,500 | 850 |
| 2011-06-28 | 3,395 | 3,405 | 3,360 | 3,375 | 127,100 | 843.75 |
| 2011-06-27 | 3,405 | 3,415 | 3,370 | 3,370 | 85,700 | 842.50 |
| 2011-06-24 | 3,385 | 3,440 | 3,380 | 3,425 | 231,900 | 856.25 |
| 2011-06-23 | 3,345 | 3,385 | 3,330 | 3,375 | 132,900 | 843.75 |
| 2011-06-22 | 3,330 | 3,385 | 3,320 | 3,375 | 178,900 | 843.75 |
| 2011-06-21 | 3,340 | 3,340 | 3,305 | 3,325 | 100,400 | 831.25 |
| 2011-06-20 | 3,280 | 3,330 | 3,280 | 3,310 | 115,600 | 827.50 |
| 2011-06-17 | 3,305 | 3,305 | 3,250 | 3,255 | 186,300 | 813.75 |
| 2011-06-16 | 3,345 | 3,350 | 3,285 | 3,295 | 191,400 | 823.75 |
| 2011-06-15 | 3,330 | 3,345 | 3,305 | 3,345 | 166,500 | 836.25 |
| 2011-06-14 | 3,285 | 3,340 | 3,275 | 3,320 | 231,500 | 830 |
| 2011-06-13 | 3,255 | 3,305 | 3,245 | 3,300 | 98,100 | 825 |
| 2011-06-10 | 3,265 | 3,310 | 3,260 | 3,290 | 405,800 | 822.50 |
| 2011-06-09 | 3,230 | 3,260 | 3,220 | 3,255 | 183,800 | 813.75 |
| 2011-06-08 | 3,260 | 3,270 | 3,240 | 3,255 | 176,200 | 813.75 |
| 2011-06-07 | 3,300 | 3,305 | 3,255 | 3,270 | 177,700 | 817.50 |
| 2011-06-06 | 3,320 | 3,330 | 3,300 | 3,310 | 172,100 | 827.50 |
| 2011-06-03 | 3,340 | 3,355 | 3,315 | 3,315 | 137,600 | 828.75 |
| 2011-06-02 | 3,355 | 3,370 | 3,335 | 3,360 | 169,100 | 840 |
| 2011-06-01 | 3,460 | 3,465 | 3,395 | 3,400 | 175,700 | 850 |
| 2011-05-31 | 3,365 | 3,460 | 3,365 | 3,455 | 241,300 | 863.75 |
| 2011-05-30 | 3,345 | 3,360 | 3,320 | 3,345 | 94,000 | 836.25 |
| 2011-05-27 | 3,355 | 3,390 | 3,340 | 3,355 | 117,700 | 838.75 |
| 2011-05-26 | 3,350 | 3,385 | 3,345 | 3,370 | 157,800 | 842.50 |
| 2011-05-25 | 3,330 | 3,340 | 3,305 | 3,315 | 168,800 | 828.75 |
| 2011-05-24 | 3,310 | 3,335 | 3,310 | 3,325 | 103,300 | 831.25 |
| 2011-05-23 | 3,315 | 3,335 | 3,300 | 3,315 | 76,700 | 828.75 |
| 2011-05-20 | 3,335 | 3,345 | 3,315 | 3,315 | 84,500 | 828.75 |
| 2011-05-19 | 3,330 | 3,345 | 3,320 | 3,325 | 110,300 | 831.25 |
| 2011-05-18 | 3,325 | 3,350 | 3,315 | 3,330 | 126,600 | 832.50 |
| 2011-05-17 | 3,355 | 3,360 | 3,305 | 3,310 | 173,100 | 827.50 |
| 2011-05-16 | 3,340 | 3,360 | 3,335 | 3,355 | 202,100 | 838.75 |
| 2011-05-13 | 3,480 | 3,490 | 3,310 | 3,335 | 517,700 | 833.75 |
| 2011-05-12 | 3,505 | 3,540 | 3,450 | 3,455 | 196,400 | 863.75 |
| 2011-05-11 | 3,545 | 3,550 | 3,515 | 3,545 | 123,200 | 886.25 |
| 2011-05-10 | 3,480 | 3,550 | 3,470 | 3,540 | 164,900 | 885 |
| 2011-05-09 | 3,485 | 3,495 | 3,445 | 3,465 | 99,900 | 866.25 |
| 2011-05-06 | 3,460 | 3,500 | 3,430 | 3,485 | 133,200 | 871.25 |
| 2011-05-02 | 3,500 | 3,520 | 3,475 | 3,505 | 133,700 | 876.25 |
| 2011-04-28 | 3,405 | 3,460 | 3,370 | 3,460 | 186,900 | 865 |
| 2011-04-27 | 3,380 | 3,430 | 3,370 | 3,385 | 182,100 | 846.25 |
| 2011-04-26 | 3,405 | 3,410 | 3,365 | 3,365 | 210,200 | 841.25 |
| 2011-04-25 | 3,480 | 3,500 | 3,440 | 3,445 | 206,600 | 861.25 |
| 2011-04-22 | 3,480 | 3,490 | 3,440 | 3,475 | 127,800 | 868.75 |
| 2011-04-21 | 3,485 | 3,490 | 3,460 | 3,490 | 144,400 | 872.50 |
| 2011-04-20 | 3,435 | 3,495 | 3,435 | 3,465 | 267,100 | 866.25 |
| 2011-04-19 | 3,365 | 3,390 | 3,365 | 3,370 | 65,200 | 842.50 |
| 2011-04-18 | 3,360 | 3,420 | 3,355 | 3,395 | 204,700 | 848.75 |
| 2011-04-15 | 3,365 | 3,370 | 3,330 | 3,345 | 137,600 | 836.25 |
| 2011-04-14 | 3,360 | 3,365 | 3,315 | 3,345 | 169,000 | 836.25 |
| 2011-04-13 | 3,355 | 3,400 | 3,340 | 3,390 | 99,900 | 847.50 |
| 2011-04-12 | 3,385 | 3,410 | 3,345 | 3,360 | 138,700 | 840 |
| 2011-04-11 | 3,400 | 3,425 | 3,380 | 3,415 | 162,800 | 853.75 |
| 2011-04-08 | 3,325 | 3,435 | 3,300 | 3,400 | 357,300 | 850 |
| 2011-04-07 | 3,270 | 3,325 | 3,270 | 3,320 | 200,300 | 830 |
| 2011-04-06 | 3,255 | 3,290 | 3,240 | 3,265 | 194,300 | 816.25 |
| 2011-04-05 | 3,280 | 3,320 | 3,235 | 3,255 | 176,600 | 813.75 |
| 2011-04-04 | 3,305 | 3,305 | 3,265 | 3,280 | 163,400 | 820 |
| 2011-04-01 | 3,350 | 3,355 | 3,295 | 3,300 | 251,200 | 825 |
| 2011-03-31 | 3,350 | 3,355 | 3,320 | 3,345 | 266,200 | 836.25 |
| 2011-03-30 | 3,375 | 3,380 | 3,335 | 3,365 | 200,900 | 841.25 |
| 2011-03-29 | 3,335 | 3,390 | 3,315 | 3,385 | 249,100 | 846.25 |
| 2011-03-28 | 3,445 | 3,445 | 3,360 | 3,375 | 240,200 | 843.75 |
| 2011-03-25 | 3,380 | 3,435 | 3,360 | 3,405 | 211,800 | 851.25 |
| 2011-03-24 | 3,380 | 3,385 | 3,335 | 3,350 | 263,200 | 837.50 |
| 2011-03-23 | 3,450 | 3,490 | 3,340 | 3,350 | 488,000 | 837.50 |
| 2011-03-22 | 3,495 | 3,520 | 3,410 | 3,455 | 448,100 | 863.75 |
| 2011-03-18 | 3,325 | 3,400 | 3,300 | 3,400 | 346,200 | 850 |
| 2011-03-17 | 3,200 | 3,320 | 3,180 | 3,305 | 429,700 | 826.25 |
| 2011-03-16 | 3,080 | 3,250 | 3,030 | 3,235 | 528,100 | 808.75 |
| 2011-03-15 | 3,600 | 3,620 | 3,080 | 3,080 | 542,300 | 770 |
| 2011-03-14 | 3,585 | 3,725 | 3,550 | 3,660 | 340,300 | 915 |
| 2011-03-11 | 3,740 | 3,775 | 3,725 | 3,725 | 516,200 | 931.25 |
| 2011-03-10 | 3,800 | 3,820 | 3,775 | 3,780 | 174,600 | 945 |
| 2011-03-09 | 3,815 | 3,830 | 3,800 | 3,800 | 128,000 | 950 |
| 2011-03-08 | 3,800 | 3,815 | 3,795 | 3,795 | 117,700 | 948.75 |
| 2011-03-07 | 3,830 | 3,830 | 3,800 | 3,800 | 148,300 | 950 |
| 2011-03-04 | 3,855 | 3,855 | 3,830 | 3,840 | 112,500 | 960 |
| 2011-03-03 | 3,810 | 3,825 | 3,800 | 3,810 | 105,800 | 952.50 |
| 2011-03-02 | 3,825 | 3,835 | 3,800 | 3,800 | 144,300 | 950 |
| 2011-03-01 | 3,855 | 3,860 | 3,830 | 3,840 | 132,200 | 960 |
| 2011-02-28 | 3,850 | 3,860 | 3,815 | 3,845 | 166,100 | 961.25 |
| 2011-02-25 | 3,795 | 3,865 | 3,795 | 3,865 | 324,800 | 966.25 |
| 2011-02-24 | 3,825 | 3,835 | 3,785 | 3,790 | 172,500 | 947.50 |
| 2011-02-23 | 3,830 | 3,870 | 3,825 | 3,825 | 284,100 | 956.25 |
| 2011-02-22 | 3,800 | 3,845 | 3,800 | 3,830 | 225,900 | 957.50 |
| 2011-02-21 | 3,800 | 3,815 | 3,795 | 3,810 | 58,500 | 952.50 |
| 2011-02-18 | 3,790 | 3,805 | 3,785 | 3,795 | 104,400 | 948.75 |
| 2011-02-17 | 3,805 | 3,810 | 3,785 | 3,795 | 105,800 | 948.75 |
| 2011-02-16 | 3,820 | 3,825 | 3,780 | 3,785 | 155,300 | 946.25 |
| 2011-02-15 | 3,820 | 3,845 | 3,805 | 3,820 | 210,100 | 955 |
| 2011-02-14 | 3,855 | 3,855 | 3,805 | 3,815 | 141,800 | 953.75 |
| 2011-02-10 | 3,840 | 3,845 | 3,805 | 3,825 | 205,200 | 956.25 |
| 2011-02-09 | 3,855 | 3,865 | 3,830 | 3,865 | 248,400 | 966.25 |
| 2011-02-08 | 3,840 | 3,845 | 3,800 | 3,805 | 110,100 | 951.25 |
| 2011-02-07 | 3,850 | 3,860 | 3,820 | 3,830 | 166,600 | 957.50 |
| 2011-02-04 | 3,785 | 3,840 | 3,785 | 3,810 | 177,700 | 952.50 |
| 2011-02-03 | 3,755 | 3,775 | 3,740 | 3,760 | 81,600 | 940 |
| 2011-02-02 | 3,750 | 3,775 | 3,750 | 3,770 | 131,800 | 942.50 |
| 2011-02-01 | 3,720 | 3,735 | 3,700 | 3,735 | 164,500 | 933.75 |
| 2011-01-31 | 3,715 | 3,725 | 3,700 | 3,715 | 101,500 | 928.75 |
| 2011-01-28 | 3,760 | 3,775 | 3,720 | 3,735 | 121,300 | 933.75 |
| 2011-01-27 | 3,765 | 3,780 | 3,755 | 3,775 | 105,000 | 943.75 |
| 2011-01-26 | 3,770 | 3,785 | 3,740 | 3,755 | 129,500 | 938.75 |
| 2011-01-25 | 3,815 | 3,820 | 3,780 | 3,810 | 216,500 | 952.50 |
| 2011-01-24 | 3,805 | 3,820 | 3,745 | 3,815 | 236,300 | 953.75 |
| 2011-01-21 | 3,800 | 3,825 | 3,770 | 3,775 | 347,400 | 943.75 |
| 2011-01-20 | 3,720 | 3,770 | 3,720 | 3,765 | 190,700 | 941.25 |
| 2011-01-19 | 3,750 | 3,750 | 3,710 | 3,725 | 107,400 | 931.25 |
| 2011-01-18 | 3,725 | 3,750 | 3,720 | 3,730 | 89,000 | 932.50 |
| 2011-01-17 | 3,725 | 3,740 | 3,715 | 3,720 | 83,400 | 930 |
| 2011-01-14 | 3,700 | 3,740 | 3,700 | 3,705 | 221,600 | 926.25 |
| 2011-01-13 | 3,700 | 3,740 | 3,700 | 3,740 | 129,900 | 935 |
| 2011-01-12 | 3,705 | 3,715 | 3,685 | 3,700 | 135,500 | 925 |
| 2011-01-11 | 3,710 | 3,710 | 3,690 | 3,705 | 93,000 | 926.25 |
| 2011-01-07 | 3,705 | 3,725 | 3,695 | 3,705 | 120,700 | 926.25 |
| 2011-01-06 | 3,700 | 3,700 | 3,680 | 3,690 | 107,700 | 922.50 |
| 2011-01-05 | 3,685 | 3,690 | 3,665 | 3,675 | 118,000 | 918.75 |
| 2011-01-04 | 3,700 | 3,700 | 3,680 | 3,685 | 79,200 | 921.25 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株