2875 東洋水産(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 | 1,861 | 1,874 | 1,853 | 1,865 | 187,000 | 1,865 |
| 2011-12-29 | 1,866 | 1,866 | 1,850 | 1,860 | 159,000 | 1,860 |
| 2011-12-28 | 1,882 | 1,882 | 1,860 | 1,862 | 155,000 | 1,862 |
| 2011-12-27 | 1,867 | 1,876 | 1,862 | 1,873 | 298,000 | 1,873 |
| 2011-12-26 | 1,908 | 1,913 | 1,886 | 1,895 | 219,000 | 1,895 |
| 2011-12-22 | 1,895 | 1,898 | 1,882 | 1,889 | 418,000 | 1,889 |
| 2011-12-21 | 1,878 | 1,883 | 1,865 | 1,875 | 621,000 | 1,875 |
| 2011-12-20 | 1,865 | 1,891 | 1,857 | 1,890 | 791,000 | 1,890 |
| 2011-12-19 | 1,847 | 1,869 | 1,842 | 1,863 | 368,000 | 1,863 |
| 2011-12-16 | 1,844 | 1,880 | 1,844 | 1,856 | 677,000 | 1,856 |
| 2011-12-15 | 1,864 | 1,864 | 1,842 | 1,852 | 509,000 | 1,852 |
| 2011-12-14 | 1,888 | 1,890 | 1,855 | 1,859 | 727,000 | 1,859 |
| 2011-12-13 | 1,924 | 1,925 | 1,897 | 1,907 | 659,000 | 1,907 |
| 2011-12-12 | 1,906 | 1,924 | 1,896 | 1,923 | 437,000 | 1,923 |
| 2011-12-09 | 1,866 | 1,886 | 1,866 | 1,881 | 474,000 | 1,881 |
| 2011-12-08 | 1,890 | 1,893 | 1,870 | 1,888 | 530,000 | 1,888 |
| 2011-12-07 | 1,903 | 1,914 | 1,874 | 1,913 | 507,000 | 1,913 |
| 2011-12-06 | 1,896 | 1,928 | 1,886 | 1,895 | 768,000 | 1,895 |
| 2011-12-05 | 1,920 | 1,932 | 1,898 | 1,906 | 504,000 | 1,906 |
| 2011-12-02 | 1,933 | 1,933 | 1,903 | 1,917 | 662,000 | 1,917 |
| 2011-12-01 | 1,902 | 1,915 | 1,888 | 1,900 | 793,000 | 1,900 |
| 2011-11-30 | 1,878 | 1,890 | 1,864 | 1,890 | 512,000 | 1,890 |
| 2011-11-29 | 1,848 | 1,877 | 1,836 | 1,877 | 614,000 | 1,877 |
| 2011-11-28 | 1,865 | 1,873 | 1,841 | 1,848 | 364,000 | 1,848 |
| 2011-11-25 | 1,878 | 1,886 | 1,850 | 1,863 | 457,000 | 1,863 |
| 2011-11-24 | 1,879 | 1,892 | 1,865 | 1,876 | 715,000 | 1,876 |
| 2011-11-22 | 1,868 | 1,908 | 1,849 | 1,865 | 698,000 | 1,865 |
| 2011-11-21 | 1,870 | 1,905 | 1,864 | 1,881 | 613,000 | 1,881 |
| 2011-11-18 | 1,880 | 1,900 | 1,873 | 1,879 | 598,000 | 1,879 |
| 2011-11-17 | 1,915 | 1,918 | 1,882 | 1,896 | 615,000 | 1,896 |
| 2011-11-16 | 1,938 | 1,946 | 1,929 | 1,940 | 341,000 | 1,940 |
| 2011-11-15 | 1,924 | 1,942 | 1,918 | 1,938 | 513,000 | 1,938 |
| 2011-11-14 | 1,945 | 1,945 | 1,915 | 1,918 | 527,000 | 1,918 |
| 2011-11-11 | 1,950 | 1,968 | 1,932 | 1,944 | 449,000 | 1,944 |
| 2011-11-10 | 1,944 | 1,976 | 1,929 | 1,950 | 828,000 | 1,950 |
| 2011-11-09 | 1,925 | 1,975 | 1,915 | 1,955 | 855,000 | 1,955 |
| 2011-11-08 | 1,912 | 1,946 | 1,912 | 1,925 | 495,000 | 1,925 |
| 2011-11-07 | 1,902 | 1,941 | 1,897 | 1,904 | 502,000 | 1,904 |
| 2011-11-04 | 1,951 | 1,966 | 1,921 | 1,941 | 507,000 | 1,941 |
| 2011-11-02 | 1,935 | 1,963 | 1,908 | 1,924 | 993,000 | 1,924 |
| 2011-11-01 | 2,001 | 2,002 | 1,951 | 1,970 | 1,041,000 | 1,970 |
| 2011-10-31 | 1,994 | 2,035 | 1,984 | 2,008 | 762,000 | 2,008 |
| 2011-10-28 | 1,976 | 1,999 | 1,970 | 1,983 | 879,000 | 1,983 |
| 2011-10-27 | 2,001 | 2,004 | 1,973 | 1,976 | 588,000 | 1,976 |
| 2011-10-26 | 2,045 | 2,045 | 2,009 | 2,009 | 321,000 | 2,009 |
| 2011-10-25 | 2,066 | 2,074 | 2,046 | 2,048 | 537,000 | 2,048 |
| 2011-10-24 | 2,044 | 2,061 | 2,039 | 2,058 | 548,000 | 2,058 |
| 2011-10-21 | 2,068 | 2,073 | 2,017 | 2,021 | 505,000 | 2,021 |
| 2011-10-20 | 2,092 | 2,093 | 2,060 | 2,067 | 600,000 | 2,067 |
| 2011-10-19 | 2,099 | 2,107 | 2,078 | 2,100 | 431,000 | 2,100 |
| 2011-10-18 | 2,090 | 2,119 | 2,087 | 2,094 | 560,000 | 2,094 |
| 2011-10-17 | 2,073 | 2,120 | 2,066 | 2,108 | 709,000 | 2,108 |
| 2011-10-14 | 2,075 | 2,086 | 2,055 | 2,073 | 641,000 | 2,073 |
| 2011-10-13 | 2,072 | 2,086 | 2,055 | 2,083 | 601,000 | 2,083 |
| 2011-10-12 | 2,048 | 2,075 | 2,046 | 2,060 | 741,000 | 2,060 |
| 2011-10-11 | 2,082 | 2,095 | 2,058 | 2,061 | 978,000 | 2,061 |
| 2011-10-07 | 2,137 | 2,137 | 2,090 | 2,094 | 762,000 | 2,094 |
| 2011-10-06 | 2,113 | 2,137 | 2,097 | 2,106 | 794,000 | 2,106 |
| 2011-10-05 | 2,136 | 2,142 | 2,105 | 2,111 | 760,000 | 2,111 |
| 2011-10-04 | 2,128 | 2,158 | 2,125 | 2,139 | 915,000 | 2,139 |
| 2011-10-03 | 2,118 | 2,150 | 2,113 | 2,143 | 790,000 | 2,143 |
| 2011-09-30 | 2,099 | 2,132 | 2,075 | 2,123 | 940,000 | 2,123 |
| 2011-09-29 | 2,067 | 2,095 | 2,067 | 2,088 | 1,020,000 | 2,088 |
| 2011-09-28 | 2,054 | 2,077 | 2,041 | 2,045 | 1,029,000 | 2,045 |
| 2011-09-27 | 2,050 | 2,056 | 2,031 | 2,055 | 758,000 | 2,055 |
| 2011-09-26 | 2,098 | 2,112 | 2,052 | 2,054 | 954,000 | 2,054 |
| 2011-09-22 | 2,111 | 2,119 | 2,094 | 2,094 | 647,000 | 2,094 |
| 2011-09-21 | 2,083 | 2,113 | 2,077 | 2,099 | 693,000 | 2,099 |
| 2011-09-20 | 2,058 | 2,088 | 2,057 | 2,073 | 550,000 | 2,073 |
| 2011-09-16 | 2,065 | 2,070 | 2,050 | 2,058 | 622,000 | 2,058 |
| 2011-09-15 | 2,031 | 2,070 | 2,027 | 2,064 | 692,000 | 2,064 |
| 2011-09-14 | 2,024 | 2,037 | 2,008 | 2,009 | 629,000 | 2,009 |
| 2011-09-13 | 2,034 | 2,039 | 2,010 | 2,035 | 543,000 | 2,035 |
| 2011-09-12 | 2,038 | 2,045 | 2,021 | 2,033 | 702,000 | 2,033 |
| 2011-09-09 | 2,035 | 2,072 | 2,027 | 2,067 | 892,000 | 2,067 |
| 2011-09-08 | 2,019 | 2,060 | 2,019 | 2,060 | 1,097,000 | 2,060 |
| 2011-09-07 | 2,011 | 2,019 | 1,992 | 2,015 | 918,000 | 2,015 |
| 2011-09-06 | 1,994 | 2,007 | 1,982 | 1,987 | 623,000 | 1,987 |
| 2011-09-05 | 1,999 | 2,005 | 1,984 | 1,995 | 425,000 | 1,995 |
| 2011-09-02 | 1,971 | 2,000 | 1,960 | 2,000 | 1,086,000 | 2,000 |
| 2011-09-01 | 2,020 | 2,032 | 1,995 | 2,001 | 1,038,000 | 2,001 |
| 2011-08-31 | 1,987 | 2,023 | 1,981 | 2,020 | 610,000 | 2,020 |
| 2011-08-30 | 1,994 | 1,999 | 1,977 | 1,987 | 446,000 | 1,987 |
| 2011-08-29 | 1,951 | 1,995 | 1,951 | 1,991 | 672,000 | 1,991 |
| 2011-08-26 | 1,973 | 1,991 | 1,960 | 1,965 | 401,000 | 1,965 |
| 2011-08-25 | 2,015 | 2,027 | 1,977 | 1,984 | 1,198,000 | 1,984 |
| 2011-08-24 | 2,000 | 2,020 | 1,993 | 2,012 | 1,095,000 | 2,012 |
| 2011-08-23 | 1,961 | 2,006 | 1,956 | 1,984 | 910,000 | 1,984 |
| 2011-08-22 | 1,970 | 1,970 | 1,933 | 1,946 | 483,000 | 1,946 |
| 2011-08-19 | 1,952 | 1,985 | 1,952 | 1,972 | 823,000 | 1,972 |
| 2011-08-18 | 1,967 | 1,977 | 1,930 | 1,976 | 978,000 | 1,976 |
| 2011-08-17 | 1,905 | 1,944 | 1,904 | 1,943 | 536,000 | 1,943 |
| 2011-08-16 | 1,916 | 1,930 | 1,904 | 1,919 | 444,000 | 1,919 |
| 2011-08-15 | 1,949 | 1,958 | 1,915 | 1,927 | 644,000 | 1,927 |
| 2011-08-12 | 1,966 | 1,972 | 1,900 | 1,921 | 1,420,000 | 1,921 |
| 2011-08-11 | 1,905 | 1,973 | 1,905 | 1,962 | 1,210,000 | 1,962 |
| 2011-08-10 | 1,900 | 1,931 | 1,888 | 1,907 | 1,063,000 | 1,907 |
| 2011-08-09 | 1,889 | 1,899 | 1,874 | 1,883 | 1,238,000 | 1,883 |
| 2011-08-08 | 1,899 | 1,917 | 1,886 | 1,894 | 894,000 | 1,894 |
| 2011-08-05 | 1,915 | 1,940 | 1,901 | 1,929 | 800,000 | 1,929 |
| 2011-08-04 | 1,932 | 1,974 | 1,932 | 1,952 | 775,000 | 1,952 |
| 2011-08-03 | 1,964 | 1,973 | 1,927 | 1,946 | 1,100,000 | 1,946 |
| 2011-08-02 | 1,920 | 1,997 | 1,917 | 1,990 | 1,997,000 | 1,990 |
| 2011-08-01 | 1,885 | 1,912 | 1,882 | 1,897 | 669,000 | 1,897 |
| 2011-07-29 | 1,868 | 1,912 | 1,858 | 1,906 | 2,127,000 | 1,906 |
| 2011-07-28 | 1,864 | 1,865 | 1,839 | 1,856 | 706,000 | 1,856 |
| 2011-07-27 | 1,843 | 1,846 | 1,835 | 1,845 | 1,047,000 | 1,845 |
| 2011-07-26 | 1,859 | 1,863 | 1,835 | 1,855 | 750,000 | 1,855 |
| 2011-07-25 | 1,860 | 1,863 | 1,851 | 1,855 | 373,000 | 1,855 |
| 2011-07-22 | 1,874 | 1,877 | 1,854 | 1,865 | 661,000 | 1,865 |
| 2011-07-21 | 1,870 | 1,875 | 1,859 | 1,865 | 387,000 | 1,865 |
| 2011-07-20 | 1,880 | 1,884 | 1,870 | 1,871 | 583,000 | 1,871 |
| 2011-07-19 | 1,913 | 1,914 | 1,876 | 1,878 | 848,000 | 1,878 |
| 2011-07-15 | 1,921 | 1,931 | 1,913 | 1,922 | 586,000 | 1,922 |
| 2011-07-14 | 1,931 | 1,932 | 1,915 | 1,921 | 668,000 | 1,921 |
| 2011-07-13 | 1,903 | 1,944 | 1,895 | 1,940 | 1,014,000 | 1,940 |
| 2011-07-12 | 1,870 | 1,905 | 1,870 | 1,905 | 717,000 | 1,905 |
| 2011-07-11 | 1,887 | 1,893 | 1,871 | 1,885 | 409,000 | 1,885 |
| 2011-07-08 | 1,921 | 1,921 | 1,881 | 1,887 | 895,000 | 1,887 |
| 2011-07-07 | 1,893 | 1,913 | 1,885 | 1,909 | 780,000 | 1,909 |
| 2011-07-06 | 1,910 | 1,910 | 1,878 | 1,902 | 700,000 | 1,902 |
| 2011-07-05 | 1,897 | 1,921 | 1,893 | 1,911 | 573,000 | 1,911 |
| 2011-07-04 | 1,926 | 1,930 | 1,897 | 1,908 | 459,000 | 1,908 |
| 2011-07-01 | 1,929 | 1,932 | 1,908 | 1,919 | 674,000 | 1,919 |
| 2011-06-30 | 1,895 | 1,908 | 1,887 | 1,900 | 551,000 | 1,900 |
| 2011-06-29 | 1,881 | 1,904 | 1,881 | 1,900 | 515,000 | 1,900 |
| 2011-06-28 | 1,894 | 1,904 | 1,873 | 1,878 | 542,000 | 1,878 |
| 2011-06-27 | 1,933 | 1,933 | 1,889 | 1,894 | 581,000 | 1,894 |
| 2011-06-24 | 1,907 | 1,941 | 1,907 | 1,937 | 614,000 | 1,937 |
| 2011-06-23 | 1,910 | 1,918 | 1,894 | 1,896 | 437,000 | 1,896 |
| 2011-06-22 | 1,878 | 1,922 | 1,878 | 1,915 | 597,000 | 1,915 |
| 2011-06-21 | 1,877 | 1,895 | 1,874 | 1,889 | 540,000 | 1,889 |
| 2011-06-20 | 1,867 | 1,897 | 1,863 | 1,889 | 445,000 | 1,889 |
| 2011-06-17 | 1,916 | 1,916 | 1,870 | 1,878 | 550,000 | 1,878 |
| 2011-06-16 | 1,933 | 1,936 | 1,903 | 1,905 | 533,000 | 1,905 |
| 2011-06-15 | 1,943 | 1,950 | 1,911 | 1,924 | 646,000 | 1,924 |
| 2011-06-14 | 1,940 | 1,956 | 1,928 | 1,949 | 331,000 | 1,949 |
| 2011-06-13 | 1,935 | 1,940 | 1,922 | 1,935 | 413,000 | 1,935 |
| 2011-06-10 | 1,947 | 1,958 | 1,936 | 1,954 | 758,000 | 1,954 |
| 2011-06-09 | 1,911 | 1,942 | 1,905 | 1,938 | 543,000 | 1,938 |
| 2011-06-08 | 1,906 | 1,916 | 1,892 | 1,909 | 861,000 | 1,909 |
| 2011-06-07 | 1,930 | 1,931 | 1,908 | 1,919 | 860,000 | 1,919 |
| 2011-06-06 | 1,934 | 1,956 | 1,932 | 1,942 | 1,204,000 | 1,942 |
| 2011-06-03 | 1,922 | 1,928 | 1,905 | 1,910 | 566,000 | 1,910 |
| 2011-06-02 | 1,882 | 1,930 | 1,882 | 1,921 | 974,000 | 1,921 |
| 2011-06-01 | 1,899 | 1,907 | 1,886 | 1,898 | 660,000 | 1,898 |
| 2011-05-31 | 1,875 | 1,910 | 1,872 | 1,904 | 1,062,000 | 1,904 |
| 2011-05-30 | 1,881 | 1,885 | 1,860 | 1,869 | 638,000 | 1,869 |
| 2011-05-27 | 1,833 | 1,899 | 1,830 | 1,873 | 1,248,000 | 1,873 |
| 2011-05-26 | 1,817 | 1,846 | 1,816 | 1,820 | 382,000 | 1,820 |
| 2011-05-25 | 1,821 | 1,822 | 1,801 | 1,810 | 492,000 | 1,810 |
| 2011-05-24 | 1,826 | 1,838 | 1,817 | 1,828 | 337,000 | 1,828 |
| 2011-05-23 | 1,827 | 1,837 | 1,810 | 1,825 | 350,000 | 1,825 |
| 2011-05-20 | 1,829 | 1,838 | 1,815 | 1,823 | 288,000 | 1,823 |
| 2011-05-19 | 1,836 | 1,850 | 1,824 | 1,828 | 382,000 | 1,828 |
| 2011-05-18 | 1,823 | 1,852 | 1,821 | 1,833 | 522,000 | 1,833 |
| 2011-05-17 | 1,825 | 1,835 | 1,802 | 1,818 | 485,000 | 1,818 |
| 2011-05-16 | 1,850 | 1,850 | 1,816 | 1,824 | 810,000 | 1,824 |
| 2011-05-13 | 1,850 | 1,867 | 1,815 | 1,864 | 1,170,000 | 1,864 |
| 2011-05-12 | 1,888 | 1,895 | 1,877 | 1,877 | 338,000 | 1,877 |
| 2011-05-11 | 1,890 | 1,908 | 1,880 | 1,890 | 785,000 | 1,890 |
| 2011-05-10 | 1,876 | 1,897 | 1,868 | 1,891 | 679,000 | 1,891 |
| 2011-05-09 | 1,875 | 1,891 | 1,863 | 1,867 | 482,000 | 1,867 |
| 2011-05-06 | 1,880 | 1,899 | 1,876 | 1,884 | 691,000 | 1,884 |
| 2011-05-02 | 1,863 | 1,878 | 1,848 | 1,872 | 461,000 | 1,872 |
| 2011-04-28 | 1,841 | 1,863 | 1,833 | 1,863 | 584,000 | 1,863 |
| 2011-04-27 | 1,804 | 1,829 | 1,797 | 1,815 | 618,000 | 1,815 |
| 2011-04-26 | 1,809 | 1,818 | 1,780 | 1,783 | 716,000 | 1,783 |
| 2011-04-25 | 1,818 | 1,820 | 1,791 | 1,794 | 579,000 | 1,794 |
| 2011-04-22 | 1,795 | 1,813 | 1,786 | 1,796 | 365,000 | 1,796 |
| 2011-04-21 | 1,824 | 1,825 | 1,803 | 1,815 | 292,000 | 1,815 |
| 2011-04-20 | 1,809 | 1,830 | 1,796 | 1,819 | 548,000 | 1,819 |
| 2011-04-19 | 1,810 | 1,814 | 1,789 | 1,803 | 724,000 | 1,803 |
| 2011-04-18 | 1,828 | 1,846 | 1,823 | 1,832 | 690,000 | 1,832 |
| 2011-04-15 | 1,834 | 1,848 | 1,828 | 1,840 | 589,000 | 1,840 |
| 2011-04-14 | 1,825 | 1,837 | 1,803 | 1,815 | 892,000 | 1,815 |
| 2011-04-13 | 1,843 | 1,857 | 1,824 | 1,843 | 611,000 | 1,843 |
| 2011-04-12 | 1,872 | 1,880 | 1,830 | 1,847 | 855,000 | 1,847 |
| 2011-04-11 | 1,861 | 1,896 | 1,853 | 1,890 | 630,000 | 1,890 |
| 2011-04-08 | 1,800 | 1,880 | 1,790 | 1,872 | 1,060,000 | 1,872 |
| 2011-04-07 | 1,797 | 1,811 | 1,792 | 1,794 | 608,000 | 1,794 |
| 2011-04-06 | 1,794 | 1,800 | 1,776 | 1,793 | 565,000 | 1,793 |
| 2011-04-05 | 1,800 | 1,809 | 1,785 | 1,794 | 579,000 | 1,794 |
| 2011-04-04 | 1,776 | 1,793 | 1,771 | 1,785 | 467,000 | 1,785 |
| 2011-04-01 | 1,821 | 1,821 | 1,773 | 1,773 | 677,000 | 1,773 |
| 2011-03-31 | 1,826 | 1,830 | 1,794 | 1,806 | 412,000 | 1,806 |
| 2011-03-30 | 1,788 | 1,818 | 1,781 | 1,818 | 700,000 | 1,818 |
| 2011-03-29 | 1,775 | 1,791 | 1,758 | 1,774 | 875,000 | 1,774 |
| 2011-03-28 | 1,790 | 1,813 | 1,783 | 1,794 | 582,000 | 1,794 |
| 2011-03-25 | 1,807 | 1,807 | 1,773 | 1,794 | 557,000 | 1,794 |
| 2011-03-24 | 1,804 | 1,820 | 1,778 | 1,790 | 650,000 | 1,790 |
| 2011-03-23 | 1,839 | 1,839 | 1,786 | 1,804 | 487,000 | 1,804 |
| 2011-03-22 | 1,781 | 1,819 | 1,773 | 1,817 | 675,000 | 1,817 |
| 2011-03-18 | 1,704 | 1,768 | 1,702 | 1,763 | 958,000 | 1,763 |
| 2011-03-17 | 1,694 | 1,732 | 1,660 | 1,713 | 1,723,000 | 1,713 |
| 2011-03-16 | 1,734 | 1,780 | 1,734 | 1,763 | 1,711,000 | 1,763 |
| 2011-03-15 | 1,812 | 1,813 | 1,614 | 1,717 | 2,202,000 | 1,717 |
| 2011-03-14 | 1,855 | 1,934 | 1,850 | 1,852 | 1,410,000 | 1,852 |
| 2011-03-11 | 1,861 | 1,864 | 1,851 | 1,852 | 829,000 | 1,852 |
| 2011-03-10 | 1,860 | 1,877 | 1,853 | 1,860 | 807,000 | 1,860 |
| 2011-03-09 | 1,850 | 1,865 | 1,850 | 1,863 | 640,000 | 1,863 |
| 2011-03-08 | 1,850 | 1,861 | 1,846 | 1,852 | 497,000 | 1,852 |
| 2011-03-07 | 1,853 | 1,856 | 1,847 | 1,854 | 465,000 | 1,854 |
| 2011-03-04 | 1,865 | 1,874 | 1,860 | 1,865 | 489,000 | 1,865 |
| 2011-03-03 | 1,850 | 1,858 | 1,847 | 1,850 | 344,000 | 1,850 |
| 2011-03-02 | 1,855 | 1,856 | 1,838 | 1,846 | 763,000 | 1,846 |
| 2011-03-01 | 1,858 | 1,873 | 1,851 | 1,867 | 662,000 | 1,867 |
| 2011-02-28 | 1,849 | 1,852 | 1,825 | 1,849 | 1,018,000 | 1,849 |
| 2011-02-25 | 1,840 | 1,857 | 1,838 | 1,855 | 627,000 | 1,855 |
| 2011-02-24 | 1,830 | 1,848 | 1,829 | 1,838 | 703,000 | 1,838 |
| 2011-02-23 | 1,836 | 1,853 | 1,829 | 1,834 | 767,000 | 1,834 |
| 2011-02-22 | 1,835 | 1,845 | 1,833 | 1,835 | 581,000 | 1,835 |
| 2011-02-21 | 1,834 | 1,845 | 1,831 | 1,840 | 689,000 | 1,840 |
| 2011-02-18 | 1,836 | 1,848 | 1,833 | 1,841 | 681,000 | 1,841 |
| 2011-02-17 | 1,838 | 1,847 | 1,832 | 1,847 | 755,000 | 1,847 |
| 2011-02-16 | 1,848 | 1,854 | 1,838 | 1,841 | 718,000 | 1,841 |
| 2011-02-15 | 1,830 | 1,845 | 1,822 | 1,838 | 849,000 | 1,838 |
| 2011-02-14 | 1,836 | 1,854 | 1,828 | 1,832 | 946,000 | 1,832 |
| 2011-02-10 | 1,807 | 1,836 | 1,804 | 1,835 | 998,000 | 1,835 |
| 2011-02-09 | 1,795 | 1,809 | 1,790 | 1,800 | 1,416,000 | 1,800 |
| 2011-02-08 | 1,799 | 1,799 | 1,735 | 1,793 | 2,339,000 | 1,793 |
| 2011-02-07 | 1,786 | 1,815 | 1,781 | 1,810 | 893,000 | 1,810 |
| 2011-02-04 | 1,771 | 1,785 | 1,760 | 1,782 | 1,324,000 | 1,782 |
| 2011-02-03 | 1,740 | 1,762 | 1,729 | 1,758 | 1,193,000 | 1,758 |
| 2011-02-02 | 1,790 | 1,790 | 1,728 | 1,731 | 1,616,000 | 1,731 |
| 2011-02-01 | 1,790 | 1,812 | 1,766 | 1,795 | 1,186,000 | 1,795 |
| 2011-01-31 | 1,803 | 1,807 | 1,750 | 1,751 | 1,093,000 | 1,751 |
| 2011-01-28 | 1,799 | 1,823 | 1,794 | 1,816 | 1,182,000 | 1,816 |
| 2011-01-27 | 1,814 | 1,825 | 1,784 | 1,799 | 1,171,000 | 1,799 |
| 2011-01-26 | 1,794 | 1,815 | 1,788 | 1,810 | 726,000 | 1,810 |
| 2011-01-25 | 1,815 | 1,815 | 1,788 | 1,795 | 936,000 | 1,795 |
| 2011-01-24 | 1,795 | 1,811 | 1,775 | 1,810 | 820,000 | 1,810 |
| 2011-01-21 | 1,819 | 1,823 | 1,786 | 1,795 | 1,033,000 | 1,795 |
| 2011-01-20 | 1,793 | 1,817 | 1,793 | 1,809 | 447,000 | 1,809 |
| 2011-01-19 | 1,791 | 1,814 | 1,791 | 1,808 | 576,000 | 1,808 |
| 2011-01-18 | 1,817 | 1,822 | 1,787 | 1,791 | 924,000 | 1,791 |
| 2011-01-17 | 1,821 | 1,826 | 1,811 | 1,816 | 410,000 | 1,816 |
| 2011-01-14 | 1,813 | 1,829 | 1,807 | 1,819 | 855,000 | 1,819 |
| 2011-01-13 | 1,816 | 1,820 | 1,792 | 1,802 | 974,000 | 1,802 |
| 2011-01-12 | 1,817 | 1,825 | 1,813 | 1,819 | 471,000 | 1,819 |
| 2011-01-11 | 1,823 | 1,834 | 1,811 | 1,816 | 590,000 | 1,816 |
| 2011-01-07 | 1,815 | 1,827 | 1,813 | 1,821 | 435,000 | 1,821 |
| 2011-01-06 | 1,825 | 1,834 | 1,814 | 1,817 | 401,000 | 1,817 |
| 2011-01-05 | 1,816 | 1,825 | 1,814 | 1,819 | 442,000 | 1,819 |
| 2011-01-04 | 1,814 | 1,821 | 1,807 | 1,811 | 322,000 | 1,811 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
