2282 日本ハム(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 | 961 | 963 | 954 | 956 | 466,000 | 1,912 |
| 2011-12-29 | 955 | 957 | 948 | 955 | 571,000 | 1,910 |
| 2011-12-28 | 965 | 967 | 956 | 960 | 913,000 | 1,920 |
| 2011-12-27 | 975 | 976 | 970 | 971 | 316,000 | 1,942 |
| 2011-12-26 | 983 | 983 | 974 | 975 | 453,000 | 1,950 |
| 2011-12-22 | 959 | 973 | 952 | 969 | 1,302,000 | 1,938 |
| 2011-12-21 | 972 | 975 | 964 | 968 | 1,105,000 | 1,936 |
| 2011-12-20 | 950 | 958 | 943 | 958 | 614,000 | 1,916 |
| 2011-12-19 | 945 | 954 | 943 | 946 | 719,000 | 1,892 |
| 2011-12-16 | 950 | 958 | 945 | 949 | 1,046,000 | 1,898 |
| 2011-12-15 | 941 | 947 | 939 | 946 | 766,000 | 1,892 |
| 2011-12-14 | 944 | 948 | 936 | 941 | 1,270,000 | 1,882 |
| 2011-12-13 | 960 | 962 | 946 | 949 | 1,116,000 | 1,898 |
| 2011-12-12 | 975 | 977 | 962 | 964 | 1,030,000 | 1,928 |
| 2011-12-09 | 951 | 971 | 951 | 966 | 3,704,000 | 1,932 |
| 2011-12-08 | 958 | 971 | 951 | 967 | 643,000 | 1,934 |
| 2011-12-07 | 960 | 976 | 959 | 973 | 810,000 | 1,946 |
| 2011-12-06 | 983 | 991 | 946 | 955 | 1,309,000 | 1,910 |
| 2011-12-05 | 977 | 991 | 976 | 991 | 622,000 | 1,982 |
| 2011-12-02 | 964 | 977 | 959 | 976 | 981,000 | 1,952 |
| 2011-12-01 | 967 | 974 | 951 | 958 | 976,000 | 1,916 |
| 2011-11-30 | 937 | 959 | 937 | 957 | 925,000 | 1,914 |
| 2011-11-29 | 930 | 945 | 921 | 945 | 824,000 | 1,890 |
| 2011-11-28 | 937 | 938 | 918 | 934 | 718,000 | 1,868 |
| 2011-11-25 | 945 | 952 | 934 | 935 | 940,000 | 1,870 |
| 2011-11-24 | 945 | 956 | 943 | 948 | 656,000 | 1,896 |
| 2011-11-22 | 962 | 973 | 948 | 957 | 1,076,000 | 1,914 |
| 2011-11-21 | 961 | 984 | 961 | 968 | 822,000 | 1,936 |
| 2011-11-18 | 956 | 968 | 954 | 960 | 908,000 | 1,920 |
| 2011-11-17 | 976 | 980 | 960 | 968 | 856,000 | 1,936 |
| 2011-11-16 | 989 | 990 | 967 | 975 | 1,221,000 | 1,950 |
| 2011-11-15 | 995 | 1,001 | 978 | 988 | 1,465,000 | 1,976 |
| 2011-11-14 | 978 | 997 | 970 | 987 | 1,215,000 | 1,974 |
| 2011-11-11 | 974 | 984 | 949 | 957 | 1,678,000 | 1,914 |
| 2011-11-10 | 970 | 985 | 960 | 968 | 1,486,000 | 1,936 |
| 2011-11-09 | 959 | 980 | 951 | 979 | 1,043,000 | 1,958 |
| 2011-11-08 | 934 | 951 | 932 | 944 | 920,000 | 1,888 |
| 2011-11-07 | 946 | 948 | 934 | 936 | 888,000 | 1,872 |
| 2011-11-04 | 946 | 954 | 944 | 953 | 1,108,000 | 1,906 |
| 2011-11-02 | 986 | 986 | 949 | 949 | 1,331,000 | 1,898 |
| 2011-11-01 | 964 | 992 | 961 | 988 | 1,673,000 | 1,976 |
| 2011-10-31 | 990 | 1,007 | 986 | 989 | 1,121,000 | 1,978 |
| 2011-10-28 | 961 | 989 | 956 | 985 | 1,997,000 | 1,970 |
| 2011-10-27 | 943 | 947 | 937 | 947 | 916,000 | 1,894 |
| 2011-10-26 | 958 | 958 | 936 | 952 | 880,000 | 1,904 |
| 2011-10-25 | 950 | 965 | 949 | 958 | 984,000 | 1,916 |
| 2011-10-24 | 952 | 969 | 951 | 957 | 1,077,000 | 1,914 |
| 2011-10-21 | 957 | 958 | 946 | 948 | 700,000 | 1,896 |
| 2011-10-20 | 977 | 977 | 957 | 957 | 1,242,000 | 1,914 |
| 2011-10-19 | 971 | 980 | 967 | 977 | 1,241,000 | 1,954 |
| 2011-10-18 | 957 | 964 | 956 | 958 | 789,000 | 1,916 |
| 2011-10-17 | 956 | 970 | 955 | 967 | 1,060,000 | 1,934 |
| 2011-10-14 | 938 | 957 | 936 | 951 | 2,595,000 | 1,902 |
| 2011-10-13 | 961 | 961 | 940 | 945 | 1,686,000 | 1,890 |
| 2011-10-12 | 970 | 978 | 958 | 960 | 1,112,000 | 1,920 |
| 2011-10-11 | 988 | 991 | 972 | 975 | 1,294,000 | 1,950 |
| 2011-10-07 | 995 | 1,004 | 961 | 965 | 1,748,000 | 1,930 |
| 2011-10-06 | 1,040 | 1,040 | 996 | 1,002 | 1,617,000 | 2,004 |
| 2011-10-05 | 1,020 | 1,030 | 1,018 | 1,028 | 1,332,000 | 2,056 |
| 2011-10-04 | 1,010 | 1,020 | 1,001 | 1,017 | 1,128,000 | 2,034 |
| 2011-10-03 | 1,004 | 1,023 | 1,003 | 1,020 | 975,000 | 2,040 |
| 2011-09-30 | 1,021 | 1,025 | 1,011 | 1,013 | 1,104,000 | 2,026 |
| 2011-09-29 | 988 | 1,017 | 988 | 1,017 | 1,019,000 | 2,034 |
| 2011-09-28 | 975 | 993 | 974 | 989 | 1,359,000 | 1,978 |
| 2011-09-27 | 976 | 980 | 966 | 980 | 1,241,000 | 1,960 |
| 2011-09-26 | 976 | 989 | 961 | 963 | 1,363,000 | 1,926 |
| 2011-09-22 | 972 | 994 | 971 | 974 | 1,514,000 | 1,948 |
| 2011-09-21 | 977 | 988 | 976 | 985 | 788,000 | 1,970 |
| 2011-09-20 | 966 | 979 | 965 | 977 | 772,000 | 1,954 |
| 2011-09-16 | 980 | 983 | 973 | 978 | 583,000 | 1,956 |
| 2011-09-15 | 975 | 977 | 964 | 969 | 685,000 | 1,938 |
| 2011-09-14 | 971 | 979 | 960 | 963 | 1,074,000 | 1,926 |
| 2011-09-13 | 968 | 982 | 961 | 978 | 1,302,000 | 1,956 |
| 2011-09-12 | 963 | 964 | 954 | 957 | 1,066,000 | 1,914 |
| 2011-09-09 | 963 | 984 | 962 | 978 | 3,564,000 | 1,956 |
| 2011-09-08 | 960 | 970 | 957 | 970 | 662,000 | 1,940 |
| 2011-09-07 | 957 | 963 | 946 | 955 | 1,013,000 | 1,910 |
| 2011-09-06 | 953 | 968 | 950 | 950 | 1,330,000 | 1,900 |
| 2011-09-05 | 948 | 965 | 948 | 961 | 1,412,000 | 1,922 |
| 2011-09-02 | 951 | 956 | 947 | 949 | 1,146,000 | 1,898 |
| 2011-09-01 | 950 | 963 | 949 | 963 | 1,596,000 | 1,926 |
| 2011-08-31 | 952 | 955 | 944 | 948 | 1,596,000 | 1,896 |
| 2011-08-30 | 966 | 972 | 959 | 963 | 1,052,000 | 1,926 |
| 2011-08-29 | 959 | 975 | 950 | 966 | 1,421,000 | 1,932 |
| 2011-08-26 | 963 | 973 | 955 | 959 | 1,046,000 | 1,918 |
| 2011-08-25 | 980 | 983 | 968 | 970 | 1,304,000 | 1,940 |
| 2011-08-24 | 975 | 977 | 963 | 968 | 1,538,000 | 1,936 |
| 2011-08-23 | 969 | 979 | 964 | 976 | 1,889,000 | 1,952 |
| 2011-08-22 | 967 | 979 | 963 | 970 | 1,309,000 | 1,940 |
| 2011-08-19 | 978 | 990 | 978 | 979 | 1,103,000 | 1,958 |
| 2011-08-18 | 1,006 | 1,007 | 993 | 996 | 1,655,000 | 1,992 |
| 2011-08-17 | 1,004 | 1,012 | 1,000 | 1,006 | 1,508,000 | 2,012 |
| 2011-08-16 | 1,024 | 1,025 | 1,014 | 1,020 | 789,000 | 2,040 |
| 2011-08-15 | 1,032 | 1,045 | 1,017 | 1,025 | 1,685,000 | 2,050 |
| 2011-08-12 | 1,020 | 1,022 | 1,007 | 1,017 | 2,057,000 | 2,034 |
| 2011-08-11 | 990 | 1,025 | 984 | 1,022 | 1,829,000 | 2,044 |
| 2011-08-10 | 1,005 | 1,018 | 998 | 1,012 | 1,991,000 | 2,024 |
| 2011-08-09 | 976 | 988 | 960 | 987 | 2,461,000 | 1,974 |
| 2011-08-08 | 1,000 | 1,016 | 998 | 1,006 | 2,109,000 | 2,012 |
| 2011-08-05 | 1,016 | 1,017 | 1,003 | 1,009 | 2,205,000 | 2,018 |
| 2011-08-04 | 1,027 | 1,035 | 1,021 | 1,031 | 1,988,000 | 2,062 |
| 2011-08-03 | 1,011 | 1,036 | 1,011 | 1,023 | 4,623,000 | 2,046 |
| 2011-08-02 | 1,077 | 1,101 | 1,073 | 1,096 | 2,692,000 | 2,192 |
| 2011-08-01 | 1,083 | 1,083 | 1,072 | 1,076 | 979,000 | 2,152 |
| 2011-07-29 | 1,078 | 1,091 | 1,071 | 1,075 | 2,192,000 | 2,150 |
| 2011-07-28 | 1,077 | 1,080 | 1,069 | 1,073 | 1,258,000 | 2,146 |
| 2011-07-27 | 1,074 | 1,090 | 1,073 | 1,088 | 2,293,000 | 2,176 |
| 2011-07-26 | 1,067 | 1,076 | 1,067 | 1,069 | 1,546,000 | 2,138 |
| 2011-07-25 | 1,065 | 1,075 | 1,065 | 1,069 | 1,073,000 | 2,138 |
| 2011-07-22 | 1,070 | 1,078 | 1,061 | 1,074 | 2,303,000 | 2,148 |
| 2011-07-21 | 1,069 | 1,086 | 1,059 | 1,078 | 3,356,000 | 2,156 |
| 2011-07-20 | 1,083 | 1,088 | 1,063 | 1,068 | 3,272,000 | 2,136 |
| 2011-07-19 | 1,125 | 1,125 | 1,073 | 1,082 | 4,336,000 | 2,164 |
| 2011-07-15 | 1,125 | 1,136 | 1,122 | 1,129 | 1,853,000 | 2,258 |
| 2011-07-14 | 1,131 | 1,140 | 1,123 | 1,136 | 1,151,000 | 2,272 |
| 2011-07-13 | 1,140 | 1,144 | 1,132 | 1,142 | 972,000 | 2,284 |
| 2011-07-12 | 1,130 | 1,145 | 1,127 | 1,144 | 1,185,000 | 2,288 |
| 2011-07-11 | 1,148 | 1,156 | 1,141 | 1,146 | 1,109,000 | 2,292 |
| 2011-07-08 | 1,180 | 1,180 | 1,152 | 1,156 | 1,787,000 | 2,312 |
| 2011-07-07 | 1,143 | 1,165 | 1,143 | 1,161 | 1,207,000 | 2,322 |
| 2011-07-06 | 1,141 | 1,156 | 1,141 | 1,156 | 1,351,000 | 2,312 |
| 2011-07-05 | 1,146 | 1,155 | 1,146 | 1,147 | 732,000 | 2,294 |
| 2011-07-04 | 1,175 | 1,175 | 1,148 | 1,152 | 1,119,000 | 2,304 |
| 2011-07-01 | 1,160 | 1,167 | 1,150 | 1,165 | 1,408,000 | 2,330 |
| 2011-06-30 | 1,135 | 1,152 | 1,128 | 1,150 | 1,686,000 | 2,300 |
| 2011-06-29 | 1,123 | 1,129 | 1,118 | 1,128 | 652,000 | 2,256 |
| 2011-06-28 | 1,112 | 1,124 | 1,107 | 1,111 | 710,000 | 2,222 |
| 2011-06-27 | 1,115 | 1,118 | 1,110 | 1,112 | 794,000 | 2,224 |
| 2011-06-24 | 1,120 | 1,129 | 1,116 | 1,124 | 818,000 | 2,248 |
| 2011-06-23 | 1,127 | 1,132 | 1,119 | 1,121 | 1,188,000 | 2,242 |
| 2011-06-22 | 1,133 | 1,144 | 1,130 | 1,144 | 1,373,000 | 2,288 |
| 2011-06-21 | 1,121 | 1,133 | 1,117 | 1,124 | 1,177,000 | 2,248 |
| 2011-06-20 | 1,110 | 1,120 | 1,105 | 1,117 | 1,310,000 | 2,234 |
| 2011-06-17 | 1,104 | 1,104 | 1,086 | 1,098 | 2,045,000 | 2,196 |
| 2011-06-16 | 1,102 | 1,107 | 1,074 | 1,082 | 1,071,000 | 2,164 |
| 2011-06-15 | 1,085 | 1,104 | 1,078 | 1,103 | 1,040,000 | 2,206 |
| 2011-06-14 | 1,087 | 1,096 | 1,078 | 1,088 | 1,242,000 | 2,176 |
| 2011-06-13 | 1,080 | 1,090 | 1,073 | 1,090 | 759,000 | 2,180 |
| 2011-06-10 | 1,088 | 1,099 | 1,082 | 1,092 | 3,215,000 | 2,184 |
| 2011-06-09 | 1,079 | 1,080 | 1,063 | 1,075 | 1,550,000 | 2,150 |
| 2011-06-08 | 1,094 | 1,094 | 1,067 | 1,075 | 2,005,000 | 2,150 |
| 2011-06-07 | 1,085 | 1,093 | 1,076 | 1,093 | 1,308,000 | 2,186 |
| 2011-06-06 | 1,105 | 1,108 | 1,080 | 1,088 | 1,277,000 | 2,176 |
| 2011-06-03 | 1,117 | 1,123 | 1,101 | 1,104 | 1,424,000 | 2,208 |
| 2011-06-02 | 1,125 | 1,133 | 1,113 | 1,117 | 2,016,000 | 2,234 |
| 2011-06-01 | 1,142 | 1,142 | 1,123 | 1,137 | 1,583,000 | 2,274 |
| 2011-05-31 | 1,119 | 1,144 | 1,113 | 1,142 | 1,333,000 | 2,284 |
| 2011-05-30 | 1,118 | 1,118 | 1,100 | 1,115 | 1,063,000 | 2,230 |
| 2011-05-27 | 1,115 | 1,119 | 1,102 | 1,105 | 1,089,000 | 2,210 |
| 2011-05-26 | 1,115 | 1,131 | 1,112 | 1,123 | 1,179,000 | 2,246 |
| 2011-05-25 | 1,105 | 1,116 | 1,097 | 1,106 | 713,000 | 2,212 |
| 2011-05-24 | 1,099 | 1,102 | 1,088 | 1,101 | 1,109,000 | 2,202 |
| 2011-05-23 | 1,108 | 1,118 | 1,100 | 1,103 | 795,000 | 2,206 |
| 2011-05-20 | 1,127 | 1,135 | 1,115 | 1,118 | 914,000 | 2,236 |
| 2011-05-19 | 1,144 | 1,150 | 1,131 | 1,137 | 1,572,000 | 2,274 |
| 2011-05-18 | 1,102 | 1,135 | 1,101 | 1,124 | 1,385,000 | 2,248 |
| 2011-05-17 | 1,090 | 1,099 | 1,082 | 1,092 | 1,169,000 | 2,184 |
| 2011-05-16 | 1,101 | 1,112 | 1,095 | 1,097 | 1,183,000 | 2,194 |
| 2011-05-13 | 1,137 | 1,140 | 1,103 | 1,108 | 1,568,000 | 2,216 |
| 2011-05-12 | 1,139 | 1,150 | 1,131 | 1,131 | 754,000 | 2,262 |
| 2011-05-11 | 1,142 | 1,161 | 1,140 | 1,156 | 1,684,000 | 2,312 |
| 2011-05-10 | 1,124 | 1,133 | 1,111 | 1,129 | 1,265,000 | 2,258 |
| 2011-05-09 | 1,110 | 1,125 | 1,103 | 1,112 | 1,627,000 | 2,224 |
| 2011-05-06 | 1,110 | 1,131 | 1,095 | 1,125 | 1,808,000 | 2,250 |
| 2011-05-02 | 1,129 | 1,139 | 1,124 | 1,137 | 644,000 | 2,274 |
| 2011-04-28 | 1,116 | 1,127 | 1,106 | 1,118 | 1,561,000 | 2,236 |
| 2011-04-27 | 1,104 | 1,125 | 1,104 | 1,111 | 1,104,000 | 2,222 |
| 2011-04-26 | 1,100 | 1,106 | 1,088 | 1,092 | 1,038,000 | 2,184 |
| 2011-04-25 | 1,107 | 1,121 | 1,094 | 1,097 | 955,000 | 2,194 |
| 2011-04-22 | 1,099 | 1,113 | 1,091 | 1,093 | 1,573,000 | 2,186 |
| 2011-04-21 | 1,122 | 1,128 | 1,111 | 1,115 | 861,000 | 2,230 |
| 2011-04-20 | 1,128 | 1,132 | 1,117 | 1,120 | 1,420,000 | 2,240 |
| 2011-04-19 | 1,099 | 1,102 | 1,080 | 1,090 | 1,525,000 | 2,180 |
| 2011-04-18 | 1,087 | 1,120 | 1,083 | 1,108 | 1,603,000 | 2,216 |
| 2011-04-15 | 1,082 | 1,088 | 1,073 | 1,083 | 957,000 | 2,166 |
| 2011-04-14 | 1,079 | 1,095 | 1,071 | 1,085 | 1,247,000 | 2,170 |
| 2011-04-13 | 1,066 | 1,086 | 1,060 | 1,081 | 968,000 | 2,162 |
| 2011-04-12 | 1,078 | 1,088 | 1,055 | 1,067 | 1,748,000 | 2,134 |
| 2011-04-11 | 1,090 | 1,112 | 1,084 | 1,094 | 2,307,000 | 2,188 |
| 2011-04-08 | 1,050 | 1,091 | 1,046 | 1,085 | 3,323,000 | 2,170 |
| 2011-04-07 | 1,046 | 1,054 | 1,036 | 1,046 | 1,415,000 | 2,092 |
| 2011-04-06 | 1,026 | 1,037 | 1,018 | 1,025 | 1,065,000 | 2,050 |
| 2011-04-05 | 1,028 | 1,038 | 1,012 | 1,021 | 1,185,000 | 2,042 |
| 2011-04-04 | 1,032 | 1,034 | 1,016 | 1,028 | 1,163,000 | 2,056 |
| 2011-04-01 | 1,053 | 1,053 | 1,022 | 1,032 | 1,252,000 | 2,064 |
| 2011-03-31 | 1,029 | 1,054 | 1,014 | 1,049 | 2,655,000 | 2,098 |
| 2011-03-30 | 1,006 | 1,022 | 993 | 1,020 | 1,441,000 | 2,040 |
| 2011-03-29 | 991 | 1,011 | 982 | 1,007 | 2,356,000 | 2,014 |
| 2011-03-28 | 1,000 | 1,000 | 980 | 996 | 1,367,000 | 1,992 |
| 2011-03-25 | 994 | 996 | 983 | 994 | 1,108,000 | 1,988 |
| 2011-03-24 | 983 | 991 | 970 | 977 | 1,633,000 | 1,954 |
| 2011-03-23 | 986 | 1,003 | 971 | 992 | 3,153,000 | 1,984 |
| 2011-03-22 | 956 | 984 | 950 | 980 | 2,607,000 | 1,960 |
| 2011-03-18 | 898 | 956 | 898 | 932 | 2,672,000 | 1,864 |
| 2011-03-17 | 854 | 897 | 851 | 883 | 3,464,000 | 1,766 |
| 2011-03-16 | 895 | 925 | 880 | 895 | 4,011,000 | 1,790 |
| 2011-03-15 | 1,038 | 1,048 | 861 | 865 | 2,876,000 | 1,730 |
| 2011-03-14 | 1,085 | 1,103 | 1,054 | 1,056 | 1,401,000 | 2,112 |
| 2011-03-11 | 1,129 | 1,138 | 1,123 | 1,123 | 3,236,000 | 2,246 |
| 2011-03-10 | 1,146 | 1,153 | 1,136 | 1,146 | 819,000 | 2,292 |
| 2011-03-09 | 1,139 | 1,153 | 1,137 | 1,145 | 593,000 | 2,290 |
| 2011-03-08 | 1,130 | 1,133 | 1,126 | 1,129 | 785,000 | 2,258 |
| 2011-03-07 | 1,153 | 1,156 | 1,134 | 1,137 | 657,000 | 2,274 |
| 2011-03-04 | 1,166 | 1,175 | 1,162 | 1,165 | 676,000 | 2,330 |
| 2011-03-03 | 1,144 | 1,156 | 1,138 | 1,152 | 1,010,000 | 2,304 |
| 2011-03-02 | 1,139 | 1,149 | 1,129 | 1,130 | 675,000 | 2,260 |
| 2011-03-01 | 1,148 | 1,158 | 1,144 | 1,155 | 870,000 | 2,310 |
| 2011-02-28 | 1,144 | 1,147 | 1,123 | 1,144 | 1,095,000 | 2,288 |
| 2011-02-25 | 1,129 | 1,152 | 1,125 | 1,148 | 1,318,000 | 2,296 |
| 2011-02-24 | 1,139 | 1,147 | 1,115 | 1,120 | 1,413,000 | 2,240 |
| 2011-02-23 | 1,142 | 1,147 | 1,131 | 1,133 | 1,033,000 | 2,266 |
| 2011-02-22 | 1,141 | 1,149 | 1,137 | 1,143 | 1,051,000 | 2,286 |
| 2011-02-21 | 1,145 | 1,158 | 1,139 | 1,149 | 1,485,000 | 2,298 |
| 2011-02-18 | 1,165 | 1,169 | 1,159 | 1,161 | 914,000 | 2,322 |
| 2011-02-17 | 1,175 | 1,184 | 1,168 | 1,171 | 1,074,000 | 2,342 |
| 2011-02-16 | 1,170 | 1,185 | 1,165 | 1,175 | 1,192,000 | 2,350 |
| 2011-02-15 | 1,177 | 1,177 | 1,168 | 1,171 | 795,000 | 2,342 |
| 2011-02-14 | 1,179 | 1,180 | 1,166 | 1,173 | 965,000 | 2,346 |
| 2011-02-10 | 1,177 | 1,182 | 1,169 | 1,176 | 1,171,000 | 2,352 |
| 2011-02-09 | 1,214 | 1,214 | 1,175 | 1,180 | 1,767,000 | 2,360 |
| 2011-02-08 | 1,200 | 1,239 | 1,184 | 1,196 | 3,495,000 | 2,392 |
| 2011-02-07 | 1,118 | 1,128 | 1,115 | 1,122 | 727,000 | 2,244 |
| 2011-02-04 | 1,112 | 1,117 | 1,105 | 1,106 | 896,000 | 2,212 |
| 2011-02-03 | 1,098 | 1,100 | 1,087 | 1,096 | 985,000 | 2,192 |
| 2011-02-02 | 1,103 | 1,112 | 1,101 | 1,105 | 718,000 | 2,210 |
| 2011-02-01 | 1,083 | 1,094 | 1,081 | 1,094 | 1,233,000 | 2,188 |
| 2011-01-31 | 1,096 | 1,096 | 1,081 | 1,085 | 1,209,000 | 2,170 |
| 2011-01-28 | 1,113 | 1,128 | 1,105 | 1,107 | 874,000 | 2,214 |
| 2011-01-27 | 1,130 | 1,133 | 1,115 | 1,116 | 1,208,000 | 2,232 |
| 2011-01-26 | 1,121 | 1,133 | 1,108 | 1,126 | 1,206,000 | 2,252 |
| 2011-01-25 | 1,131 | 1,134 | 1,120 | 1,130 | 741,000 | 2,260 |
| 2011-01-24 | 1,122 | 1,132 | 1,121 | 1,131 | 824,000 | 2,262 |
| 2011-01-21 | 1,131 | 1,133 | 1,113 | 1,118 | 1,145,000 | 2,236 |
| 2011-01-20 | 1,122 | 1,135 | 1,121 | 1,135 | 785,000 | 2,270 |
| 2011-01-19 | 1,143 | 1,149 | 1,135 | 1,137 | 746,000 | 2,274 |
| 2011-01-18 | 1,146 | 1,151 | 1,136 | 1,139 | 1,418,000 | 2,278 |
| 2011-01-17 | 1,133 | 1,148 | 1,129 | 1,139 | 2,122,000 | 2,278 |
| 2011-01-14 | 1,110 | 1,122 | 1,100 | 1,105 | 1,921,000 | 2,210 |
| 2011-01-13 | 1,102 | 1,126 | 1,097 | 1,122 | 1,498,000 | 2,244 |
| 2011-01-12 | 1,087 | 1,090 | 1,081 | 1,083 | 893,000 | 2,166 |
| 2011-01-11 | 1,085 | 1,091 | 1,080 | 1,085 | 631,000 | 2,170 |
| 2011-01-07 | 1,088 | 1,090 | 1,085 | 1,088 | 592,000 | 2,176 |
| 2011-01-06 | 1,088 | 1,089 | 1,077 | 1,084 | 940,000 | 2,168 |
| 2011-01-05 | 1,082 | 1,082 | 1,070 | 1,078 | 674,000 | 2,156 |
| 2011-01-04 | 1,070 | 1,079 | 1,064 | 1,078 | 620,000 | 2,156 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株