2594 キーコーヒー(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 | 1,383 | 1,391 | 1,378 | 1,391 | 5,400 | 1,391 |
| 2011-12-29 | 1,380 | 1,380 | 1,372 | 1,376 | 4,500 | 1,376 |
| 2011-12-28 | 1,372 | 1,379 | 1,369 | 1,379 | 7,100 | 1,379 |
| 2011-12-27 | 1,370 | 1,371 | 1,366 | 1,370 | 7,400 | 1,370 |
| 2011-12-26 | 1,368 | 1,371 | 1,366 | 1,369 | 8,500 | 1,369 |
| 2011-12-22 | 1,370 | 1,376 | 1,367 | 1,367 | 8,600 | 1,367 |
| 2011-12-21 | 1,388 | 1,388 | 1,370 | 1,371 | 10,400 | 1,371 |
| 2011-12-20 | 1,384 | 1,384 | 1,374 | 1,375 | 16,400 | 1,375 |
| 2011-12-19 | 1,380 | 1,387 | 1,378 | 1,384 | 11,100 | 1,384 |
| 2011-12-16 | 1,385 | 1,385 | 1,380 | 1,380 | 7,400 | 1,380 |
| 2011-12-15 | 1,383 | 1,386 | 1,380 | 1,381 | 15,000 | 1,381 |
| 2011-12-14 | 1,389 | 1,390 | 1,382 | 1,382 | 12,700 | 1,382 |
| 2011-12-13 | 1,388 | 1,392 | 1,385 | 1,389 | 10,100 | 1,389 |
| 2011-12-12 | 1,393 | 1,394 | 1,385 | 1,390 | 9,500 | 1,390 |
| 2011-12-09 | 1,383 | 1,389 | 1,383 | 1,385 | 25,600 | 1,385 |
| 2011-12-08 | 1,392 | 1,394 | 1,387 | 1,390 | 9,200 | 1,390 |
| 2011-12-07 | 1,388 | 1,394 | 1,386 | 1,392 | 12,200 | 1,392 |
| 2011-12-06 | 1,398 | 1,398 | 1,385 | 1,385 | 16,400 | 1,385 |
| 2011-12-05 | 1,395 | 1,397 | 1,389 | 1,397 | 12,700 | 1,397 |
| 2011-12-02 | 1,397 | 1,397 | 1,386 | 1,387 | 12,000 | 1,387 |
| 2011-12-01 | 1,399 | 1,401 | 1,388 | 1,392 | 12,400 | 1,392 |
| 2011-11-30 | 1,400 | 1,405 | 1,391 | 1,391 | 11,100 | 1,391 |
| 2011-11-29 | 1,412 | 1,412 | 1,390 | 1,404 | 17,900 | 1,404 |
| 2011-11-28 | 1,399 | 1,399 | 1,388 | 1,391 | 7,200 | 1,391 |
| 2011-11-25 | 1,383 | 1,395 | 1,383 | 1,386 | 9,600 | 1,386 |
| 2011-11-24 | 1,382 | 1,391 | 1,381 | 1,383 | 9,700 | 1,383 |
| 2011-11-22 | 1,385 | 1,390 | 1,383 | 1,390 | 13,800 | 1,390 |
| 2011-11-21 | 1,386 | 1,391 | 1,385 | 1,388 | 4,900 | 1,388 |
| 2011-11-18 | 1,390 | 1,391 | 1,385 | 1,386 | 9,900 | 1,386 |
| 2011-11-17 | 1,391 | 1,396 | 1,384 | 1,394 | 8,000 | 1,394 |
| 2011-11-16 | 1,400 | 1,400 | 1,390 | 1,391 | 6,900 | 1,391 |
| 2011-11-15 | 1,400 | 1,402 | 1,397 | 1,400 | 4,000 | 1,400 |
| 2011-11-14 | 1,398 | 1,403 | 1,395 | 1,400 | 5,200 | 1,400 |
| 2011-11-11 | 1,392 | 1,395 | 1,380 | 1,395 | 13,000 | 1,395 |
| 2011-11-10 | 1,391 | 1,393 | 1,381 | 1,385 | 13,000 | 1,385 |
| 2011-11-09 | 1,399 | 1,400 | 1,391 | 1,399 | 11,700 | 1,399 |
| 2011-11-08 | 1,395 | 1,410 | 1,391 | 1,391 | 8,900 | 1,391 |
| 2011-11-07 | 1,390 | 1,400 | 1,385 | 1,400 | 9,300 | 1,400 |
| 2011-11-04 | 1,380 | 1,388 | 1,373 | 1,386 | 13,300 | 1,386 |
| 2011-11-02 | 1,390 | 1,394 | 1,375 | 1,380 | 34,300 | 1,380 |
| 2011-11-01 | 1,396 | 1,402 | 1,392 | 1,397 | 15,800 | 1,397 |
| 2011-10-31 | 1,415 | 1,416 | 1,396 | 1,396 | 22,400 | 1,396 |
| 2011-10-28 | 1,422 | 1,424 | 1,405 | 1,412 | 19,600 | 1,412 |
| 2011-10-27 | 1,420 | 1,420 | 1,395 | 1,409 | 30,100 | 1,409 |
| 2011-10-26 | 1,422 | 1,426 | 1,405 | 1,416 | 14,200 | 1,416 |
| 2011-10-25 | 1,447 | 1,447 | 1,422 | 1,422 | 14,400 | 1,422 |
| 2011-10-24 | 1,438 | 1,455 | 1,437 | 1,446 | 18,100 | 1,446 |
| 2011-10-21 | 1,456 | 1,456 | 1,440 | 1,440 | 9,600 | 1,440 |
| 2011-10-20 | 1,452 | 1,458 | 1,444 | 1,451 | 7,900 | 1,451 |
| 2011-10-19 | 1,470 | 1,470 | 1,444 | 1,444 | 17,100 | 1,444 |
| 2011-10-18 | 1,485 | 1,485 | 1,452 | 1,453 | 16,300 | 1,453 |
| 2011-10-17 | 1,478 | 1,492 | 1,474 | 1,484 | 10,300 | 1,484 |
| 2011-10-14 | 1,511 | 1,512 | 1,471 | 1,471 | 20,700 | 1,471 |
| 2011-10-13 | 1,525 | 1,525 | 1,511 | 1,511 | 8,800 | 1,511 |
| 2011-10-12 | 1,522 | 1,522 | 1,502 | 1,512 | 12,000 | 1,512 |
| 2011-10-11 | 1,513 | 1,525 | 1,508 | 1,522 | 14,800 | 1,522 |
| 2011-10-07 | 1,512 | 1,527 | 1,510 | 1,513 | 9,900 | 1,513 |
| 2011-10-06 | 1,502 | 1,514 | 1,494 | 1,514 | 13,600 | 1,514 |
| 2011-10-05 | 1,552 | 1,552 | 1,501 | 1,502 | 16,700 | 1,502 |
| 2011-10-04 | 1,550 | 1,550 | 1,539 | 1,539 | 21,400 | 1,539 |
| 2011-10-03 | 1,525 | 1,555 | 1,523 | 1,550 | 27,100 | 1,550 |
| 2011-09-30 | 1,552 | 1,560 | 1,547 | 1,560 | 32,100 | 1,560 |
| 2011-09-29 | 1,534 | 1,553 | 1,530 | 1,551 | 34,800 | 1,551 |
| 2011-09-28 | 1,515 | 1,534 | 1,512 | 1,534 | 39,200 | 1,534 |
| 2011-09-27 | 1,534 | 1,543 | 1,532 | 1,543 | 81,100 | 1,543 |
| 2011-09-26 | 1,534 | 1,539 | 1,528 | 1,530 | 21,300 | 1,530 |
| 2011-09-22 | 1,540 | 1,545 | 1,522 | 1,534 | 16,600 | 1,534 |
| 2011-09-21 | 1,549 | 1,550 | 1,542 | 1,542 | 18,700 | 1,542 |
| 2011-09-20 | 1,544 | 1,549 | 1,543 | 1,547 | 22,900 | 1,547 |
| 2011-09-16 | 1,543 | 1,546 | 1,537 | 1,546 | 22,600 | 1,546 |
| 2011-09-15 | 1,537 | 1,544 | 1,535 | 1,543 | 14,600 | 1,543 |
| 2011-09-14 | 1,537 | 1,544 | 1,531 | 1,535 | 16,200 | 1,535 |
| 2011-09-13 | 1,527 | 1,539 | 1,519 | 1,537 | 10,800 | 1,537 |
| 2011-09-12 | 1,545 | 1,545 | 1,525 | 1,528 | 15,000 | 1,528 |
| 2011-09-09 | 1,537 | 1,545 | 1,536 | 1,545 | 36,400 | 1,545 |
| 2011-09-08 | 1,536 | 1,539 | 1,532 | 1,539 | 11,300 | 1,539 |
| 2011-09-07 | 1,534 | 1,535 | 1,526 | 1,535 | 10,300 | 1,535 |
| 2011-09-06 | 1,534 | 1,538 | 1,524 | 1,533 | 12,000 | 1,533 |
| 2011-09-05 | 1,540 | 1,540 | 1,526 | 1,534 | 8,900 | 1,534 |
| 2011-09-02 | 1,519 | 1,540 | 1,519 | 1,540 | 25,300 | 1,540 |
| 2011-09-01 | 1,520 | 1,530 | 1,510 | 1,530 | 16,600 | 1,530 |
| 2011-08-31 | 1,510 | 1,520 | 1,510 | 1,520 | 21,100 | 1,520 |
| 2011-08-30 | 1,508 | 1,510 | 1,505 | 1,510 | 14,600 | 1,510 |
| 2011-08-29 | 1,489 | 1,507 | 1,489 | 1,500 | 11,800 | 1,500 |
| 2011-08-26 | 1,493 | 1,504 | 1,493 | 1,498 | 8,100 | 1,498 |
| 2011-08-25 | 1,504 | 1,507 | 1,488 | 1,488 | 11,500 | 1,488 |
| 2011-08-24 | 1,488 | 1,505 | 1,487 | 1,497 | 12,900 | 1,497 |
| 2011-08-23 | 1,497 | 1,500 | 1,494 | 1,499 | 16,000 | 1,499 |
| 2011-08-22 | 1,493 | 1,497 | 1,492 | 1,493 | 7,700 | 1,493 |
| 2011-08-19 | 1,477 | 1,494 | 1,477 | 1,490 | 10,700 | 1,490 |
| 2011-08-18 | 1,493 | 1,495 | 1,486 | 1,493 | 6,500 | 1,493 |
| 2011-08-17 | 1,489 | 1,494 | 1,480 | 1,492 | 7,000 | 1,492 |
| 2011-08-16 | 1,470 | 1,492 | 1,465 | 1,491 | 10,300 | 1,491 |
| 2011-08-15 | 1,474 | 1,474 | 1,469 | 1,470 | 4,800 | 1,470 |
| 2011-08-12 | 1,480 | 1,480 | 1,446 | 1,464 | 6,900 | 1,464 |
| 2011-08-11 | 1,451 | 1,469 | 1,441 | 1,469 | 8,000 | 1,469 |
| 2011-08-10 | 1,459 | 1,459 | 1,439 | 1,457 | 13,100 | 1,457 |
| 2011-08-09 | 1,410 | 1,430 | 1,400 | 1,429 | 20,600 | 1,429 |
| 2011-08-08 | 1,424 | 1,431 | 1,424 | 1,424 | 8,200 | 1,424 |
| 2011-08-05 | 1,430 | 1,440 | 1,422 | 1,436 | 13,700 | 1,436 |
| 2011-08-04 | 1,451 | 1,461 | 1,450 | 1,453 | 11,400 | 1,453 |
| 2011-08-03 | 1,470 | 1,472 | 1,451 | 1,455 | 17,600 | 1,455 |
| 2011-08-02 | 1,483 | 1,484 | 1,475 | 1,484 | 6,700 | 1,484 |
| 2011-08-01 | 1,474 | 1,489 | 1,468 | 1,483 | 10,000 | 1,483 |
| 2011-07-29 | 1,484 | 1,487 | 1,473 | 1,475 | 7,800 | 1,475 |
| 2011-07-28 | 1,473 | 1,479 | 1,469 | 1,479 | 16,000 | 1,479 |
| 2011-07-27 | 1,500 | 1,500 | 1,472 | 1,488 | 11,400 | 1,488 |
| 2011-07-26 | 1,490 | 1,504 | 1,487 | 1,500 | 11,500 | 1,500 |
| 2011-07-25 | 1,486 | 1,510 | 1,486 | 1,496 | 12,400 | 1,496 |
| 2011-07-22 | 1,506 | 1,515 | 1,506 | 1,515 | 8,600 | 1,515 |
| 2011-07-21 | 1,510 | 1,510 | 1,503 | 1,506 | 4,200 | 1,506 |
| 2011-07-20 | 1,512 | 1,513 | 1,506 | 1,507 | 5,000 | 1,507 |
| 2011-07-19 | 1,507 | 1,512 | 1,505 | 1,512 | 7,500 | 1,512 |
| 2011-07-15 | 1,500 | 1,510 | 1,500 | 1,510 | 7,800 | 1,510 |
| 2011-07-14 | 1,501 | 1,505 | 1,501 | 1,501 | 5,300 | 1,501 |
| 2011-07-13 | 1,500 | 1,511 | 1,499 | 1,506 | 12,600 | 1,506 |
| 2011-07-12 | 1,506 | 1,514 | 1,500 | 1,514 | 12,100 | 1,514 |
| 2011-07-11 | 1,501 | 1,510 | 1,501 | 1,510 | 6,900 | 1,510 |
| 2011-07-08 | 1,515 | 1,515 | 1,503 | 1,512 | 10,200 | 1,512 |
| 2011-07-07 | 1,500 | 1,515 | 1,500 | 1,515 | 9,800 | 1,515 |
| 2011-07-06 | 1,504 | 1,510 | 1,497 | 1,510 | 15,800 | 1,510 |
| 2011-07-05 | 1,502 | 1,508 | 1,502 | 1,504 | 7,800 | 1,504 |
| 2011-07-04 | 1,512 | 1,512 | 1,502 | 1,502 | 11,500 | 1,502 |
| 2011-07-01 | 1,500 | 1,506 | 1,500 | 1,502 | 12,700 | 1,502 |
| 2011-06-30 | 1,487 | 1,500 | 1,481 | 1,500 | 13,400 | 1,500 |
| 2011-06-29 | 1,485 | 1,487 | 1,480 | 1,487 | 7,300 | 1,487 |
| 2011-06-28 | 1,483 | 1,485 | 1,482 | 1,484 | 9,900 | 1,484 |
| 2011-06-27 | 1,488 | 1,488 | 1,475 | 1,482 | 13,300 | 1,482 |
| 2011-06-24 | 1,475 | 1,488 | 1,472 | 1,488 | 9,400 | 1,488 |
| 2011-06-23 | 1,469 | 1,479 | 1,457 | 1,474 | 7,900 | 1,474 |
| 2011-06-22 | 1,453 | 1,482 | 1,449 | 1,480 | 18,300 | 1,480 |
| 2011-06-21 | 1,434 | 1,450 | 1,428 | 1,450 | 7,800 | 1,450 |
| 2011-06-20 | 1,433 | 1,438 | 1,421 | 1,434 | 7,100 | 1,434 |
| 2011-06-17 | 1,437 | 1,444 | 1,418 | 1,418 | 12,400 | 1,418 |
| 2011-06-16 | 1,452 | 1,453 | 1,427 | 1,436 | 8,600 | 1,436 |
| 2011-06-15 | 1,445 | 1,454 | 1,440 | 1,454 | 10,400 | 1,454 |
| 2011-06-14 | 1,427 | 1,446 | 1,427 | 1,445 | 15,400 | 1,445 |
| 2011-06-13 | 1,418 | 1,433 | 1,412 | 1,431 | 8,300 | 1,431 |
| 2011-06-10 | 1,430 | 1,443 | 1,428 | 1,431 | 30,000 | 1,431 |
| 2011-06-09 | 1,409 | 1,420 | 1,409 | 1,419 | 8,100 | 1,419 |
| 2011-06-08 | 1,402 | 1,411 | 1,402 | 1,409 | 4,000 | 1,409 |
| 2011-06-07 | 1,402 | 1,409 | 1,401 | 1,408 | 4,200 | 1,408 |
| 2011-06-06 | 1,406 | 1,409 | 1,400 | 1,402 | 9,100 | 1,402 |
| 2011-06-03 | 1,402 | 1,410 | 1,400 | 1,400 | 10,900 | 1,400 |
| 2011-06-02 | 1,402 | 1,406 | 1,401 | 1,404 | 8,300 | 1,404 |
| 2011-06-01 | 1,413 | 1,413 | 1,403 | 1,410 | 8,000 | 1,410 |
| 2011-05-31 | 1,416 | 1,429 | 1,400 | 1,400 | 24,900 | 1,400 |
| 2011-05-30 | 1,418 | 1,419 | 1,406 | 1,416 | 11,300 | 1,416 |
| 2011-05-27 | 1,410 | 1,416 | 1,406 | 1,411 | 10,300 | 1,411 |
| 2011-05-26 | 1,405 | 1,422 | 1,405 | 1,415 | 13,400 | 1,415 |
| 2011-05-25 | 1,408 | 1,412 | 1,405 | 1,405 | 10,300 | 1,405 |
| 2011-05-24 | 1,395 | 1,412 | 1,395 | 1,408 | 12,700 | 1,408 |
| 2011-05-23 | 1,414 | 1,414 | 1,401 | 1,401 | 7,600 | 1,401 |
| 2011-05-20 | 1,420 | 1,420 | 1,410 | 1,413 | 8,400 | 1,413 |
| 2011-05-19 | 1,428 | 1,428 | 1,407 | 1,409 | 9,800 | 1,409 |
| 2011-05-18 | 1,400 | 1,429 | 1,400 | 1,427 | 19,700 | 1,427 |
| 2011-05-17 | 1,404 | 1,407 | 1,399 | 1,399 | 5,800 | 1,399 |
| 2011-05-16 | 1,414 | 1,414 | 1,398 | 1,399 | 9,200 | 1,399 |
| 2011-05-13 | 1,410 | 1,411 | 1,399 | 1,400 | 18,000 | 1,400 |
| 2011-05-12 | 1,415 | 1,421 | 1,413 | 1,413 | 7,800 | 1,413 |
| 2011-05-11 | 1,429 | 1,432 | 1,421 | 1,421 | 10,900 | 1,421 |
| 2011-05-10 | 1,418 | 1,429 | 1,417 | 1,428 | 8,600 | 1,428 |
| 2011-05-09 | 1,420 | 1,433 | 1,410 | 1,423 | 13,000 | 1,423 |
| 2011-05-06 | 1,424 | 1,425 | 1,416 | 1,425 | 6,800 | 1,425 |
| 2011-05-02 | 1,406 | 1,425 | 1,403 | 1,424 | 14,000 | 1,424 |
| 2011-04-28 | 1,393 | 1,409 | 1,392 | 1,406 | 12,900 | 1,406 |
| 2011-04-27 | 1,393 | 1,404 | 1,391 | 1,391 | 11,500 | 1,391 |
| 2011-04-26 | 1,395 | 1,404 | 1,392 | 1,392 | 11,700 | 1,392 |
| 2011-04-25 | 1,395 | 1,408 | 1,395 | 1,399 | 7,700 | 1,399 |
| 2011-04-22 | 1,412 | 1,412 | 1,395 | 1,396 | 17,300 | 1,396 |
| 2011-04-21 | 1,410 | 1,416 | 1,405 | 1,411 | 6,900 | 1,411 |
| 2011-04-20 | 1,395 | 1,412 | 1,395 | 1,406 | 11,200 | 1,406 |
| 2011-04-19 | 1,392 | 1,403 | 1,392 | 1,395 | 9,800 | 1,395 |
| 2011-04-18 | 1,400 | 1,412 | 1,394 | 1,398 | 14,800 | 1,398 |
| 2011-04-15 | 1,395 | 1,400 | 1,392 | 1,392 | 11,600 | 1,392 |
| 2011-04-14 | 1,397 | 1,399 | 1,389 | 1,395 | 12,900 | 1,395 |
| 2011-04-13 | 1,394 | 1,407 | 1,390 | 1,397 | 14,200 | 1,397 |
| 2011-04-12 | 1,404 | 1,405 | 1,391 | 1,394 | 13,600 | 1,394 |
| 2011-04-11 | 1,399 | 1,417 | 1,395 | 1,403 | 17,800 | 1,403 |
| 2011-04-08 | 1,380 | 1,425 | 1,380 | 1,411 | 19,900 | 1,411 |
| 2011-04-07 | 1,381 | 1,392 | 1,381 | 1,385 | 13,400 | 1,385 |
| 2011-04-06 | 1,392 | 1,398 | 1,372 | 1,375 | 17,300 | 1,375 |
| 2011-04-05 | 1,434 | 1,434 | 1,378 | 1,391 | 28,700 | 1,391 |
| 2011-04-04 | 1,434 | 1,437 | 1,427 | 1,434 | 14,900 | 1,434 |
| 2011-04-01 | 1,459 | 1,462 | 1,437 | 1,437 | 14,200 | 1,437 |
| 2011-03-31 | 1,464 | 1,478 | 1,444 | 1,459 | 29,200 | 1,459 |
| 2011-03-30 | 1,451 | 1,482 | 1,451 | 1,481 | 20,000 | 1,481 |
| 2011-03-29 | 1,470 | 1,471 | 1,443 | 1,459 | 58,300 | 1,459 |
| 2011-03-28 | 1,485 | 1,494 | 1,484 | 1,488 | 66,200 | 1,488 |
| 2011-03-25 | 1,462 | 1,490 | 1,462 | 1,484 | 27,800 | 1,484 |
| 2011-03-24 | 1,489 | 1,497 | 1,468 | 1,468 | 22,000 | 1,468 |
| 2011-03-23 | 1,504 | 1,504 | 1,480 | 1,481 | 26,900 | 1,481 |
| 2011-03-22 | 1,511 | 1,519 | 1,454 | 1,490 | 25,500 | 1,490 |
| 2011-03-18 | 1,444 | 1,508 | 1,442 | 1,487 | 40,000 | 1,487 |
| 2011-03-17 | 1,395 | 1,439 | 1,370 | 1,430 | 41,400 | 1,430 |
| 2011-03-16 | 1,330 | 1,397 | 1,322 | 1,395 | 42,900 | 1,395 |
| 2011-03-15 | 1,400 | 1,401 | 1,300 | 1,363 | 46,800 | 1,363 |
| 2011-03-14 | 1,350 | 1,460 | 1,350 | 1,400 | 31,500 | 1,400 |
| 2011-03-11 | 1,535 | 1,535 | 1,500 | 1,500 | 70,600 | 1,500 |
| 2011-03-10 | 1,520 | 1,539 | 1,504 | 1,538 | 36,500 | 1,538 |
| 2011-03-09 | 1,512 | 1,521 | 1,510 | 1,510 | 15,400 | 1,510 |
| 2011-03-08 | 1,502 | 1,518 | 1,502 | 1,503 | 14,700 | 1,503 |
| 2011-03-07 | 1,537 | 1,537 | 1,501 | 1,501 | 30,500 | 1,501 |
| 2011-03-04 | 1,537 | 1,537 | 1,526 | 1,527 | 9,600 | 1,527 |
| 2011-03-03 | 1,517 | 1,540 | 1,510 | 1,535 | 35,700 | 1,535 |
| 2011-03-02 | 1,512 | 1,518 | 1,502 | 1,502 | 19,200 | 1,502 |
| 2011-03-01 | 1,542 | 1,542 | 1,512 | 1,513 | 29,700 | 1,513 |
| 2011-02-28 | 1,510 | 1,548 | 1,504 | 1,538 | 39,100 | 1,538 |
| 2011-02-25 | 1,494 | 1,507 | 1,494 | 1,507 | 8,300 | 1,507 |
| 2011-02-24 | 1,500 | 1,506 | 1,493 | 1,494 | 18,300 | 1,494 |
| 2011-02-23 | 1,505 | 1,510 | 1,501 | 1,501 | 8,700 | 1,501 |
| 2011-02-22 | 1,510 | 1,510 | 1,507 | 1,507 | 11,000 | 1,507 |
| 2011-02-21 | 1,505 | 1,507 | 1,501 | 1,507 | 11,000 | 1,507 |
| 2011-02-18 | 1,510 | 1,510 | 1,505 | 1,505 | 10,300 | 1,505 |
| 2011-02-17 | 1,499 | 1,508 | 1,496 | 1,508 | 23,000 | 1,508 |
| 2011-02-16 | 1,497 | 1,499 | 1,496 | 1,497 | 10,200 | 1,497 |
| 2011-02-15 | 1,500 | 1,500 | 1,494 | 1,496 | 6,300 | 1,496 |
| 2011-02-14 | 1,498 | 1,498 | 1,489 | 1,490 | 8,500 | 1,490 |
| 2011-02-10 | 1,492 | 1,493 | 1,486 | 1,489 | 9,800 | 1,489 |
| 2011-02-09 | 1,489 | 1,494 | 1,485 | 1,487 | 12,400 | 1,487 |
| 2011-02-08 | 1,490 | 1,490 | 1,486 | 1,486 | 10,500 | 1,486 |
| 2011-02-07 | 1,490 | 1,490 | 1,486 | 1,487 | 11,300 | 1,487 |
| 2011-02-04 | 1,473 | 1,486 | 1,473 | 1,484 | 11,100 | 1,484 |
| 2011-02-03 | 1,479 | 1,479 | 1,471 | 1,472 | 6,400 | 1,472 |
| 2011-02-02 | 1,475 | 1,490 | 1,475 | 1,479 | 14,800 | 1,479 |
| 2011-02-01 | 1,477 | 1,478 | 1,462 | 1,464 | 6,200 | 1,464 |
| 2011-01-31 | 1,464 | 1,469 | 1,460 | 1,463 | 10,000 | 1,463 |
| 2011-01-28 | 1,487 | 1,489 | 1,464 | 1,464 | 19,600 | 1,464 |
| 2011-01-27 | 1,482 | 1,490 | 1,482 | 1,488 | 7,600 | 1,488 |
| 2011-01-26 | 1,495 | 1,495 | 1,482 | 1,482 | 11,900 | 1,482 |
| 2011-01-25 | 1,486 | 1,497 | 1,485 | 1,496 | 12,500 | 1,496 |
| 2011-01-24 | 1,481 | 1,485 | 1,481 | 1,485 | 14,600 | 1,485 |
| 2011-01-21 | 1,485 | 1,488 | 1,480 | 1,480 | 14,700 | 1,480 |
| 2011-01-20 | 1,485 | 1,493 | 1,482 | 1,482 | 12,000 | 1,482 |
| 2011-01-19 | 1,488 | 1,500 | 1,485 | 1,486 | 19,800 | 1,486 |
| 2011-01-18 | 1,485 | 1,488 | 1,485 | 1,486 | 6,700 | 1,486 |
| 2011-01-17 | 1,485 | 1,490 | 1,481 | 1,481 | 11,600 | 1,481 |
| 2011-01-14 | 1,479 | 1,484 | 1,475 | 1,480 | 16,400 | 1,480 |
| 2011-01-13 | 1,469 | 1,475 | 1,467 | 1,472 | 10,900 | 1,472 |
| 2011-01-12 | 1,464 | 1,470 | 1,463 | 1,468 | 15,300 | 1,468 |
| 2011-01-11 | 1,465 | 1,472 | 1,458 | 1,460 | 20,300 | 1,460 |
| 2011-01-07 | 1,473 | 1,478 | 1,465 | 1,465 | 11,600 | 1,465 |
| 2011-01-06 | 1,472 | 1,472 | 1,466 | 1,468 | 12,400 | 1,468 |
| 2011-01-05 | 1,473 | 1,473 | 1,462 | 1,467 | 11,500 | 1,467 |
| 2011-01-04 | 1,466 | 1,467 | 1,459 | 1,460 | 11,000 | 1,460 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
