2914 JT 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 | 372,000 | 372,000 | 361,500 | 362,000 | 9,876 | 1,810 |
| 2011-12-29 | 362,500 | 366,000 | 361,000 | 365,000 | 5,825 | 1,825 |
| 2011-12-28 | 369,500 | 372,000 | 367,500 | 368,500 | 10,192 | 1,842.50 |
| 2011-12-27 | 366,500 | 369,500 | 365,500 | 368,500 | 7,834 | 1,842.50 |
| 2011-12-26 | 366,500 | 366,500 | 362,000 | 364,500 | 6,419 | 1,822.50 |
| 2011-12-22 | 367,000 | 367,500 | 363,000 | 363,000 | 11,353 | 1,815 |
| 2011-12-21 | 371,000 | 372,000 | 364,000 | 365,500 | 15,318 | 1,827.50 |
| 2011-12-20 | 369,500 | 370,500 | 366,500 | 370,500 | 11,587 | 1,852.50 |
| 2011-12-19 | 363,500 | 365,000 | 359,500 | 364,000 | 15,860 | 1,820 |
| 2011-12-16 | 361,000 | 366,500 | 358,000 | 366,000 | 20,913 | 1,830 |
| 2011-12-15 | 358,500 | 361,500 | 357,000 | 357,500 | 18,378 | 1,787.50 |
| 2011-12-14 | 370,000 | 370,000 | 363,000 | 365,500 | 18,622 | 1,827.50 |
| 2011-12-13 | 364,500 | 371,500 | 362,500 | 370,000 | 18,295 | 1,850 |
| 2011-12-12 | 371,500 | 374,000 | 369,000 | 371,500 | 18,091 | 1,857.50 |
| 2011-12-09 | 361,500 | 366,000 | 361,000 | 365,000 | 31,399 | 1,825 |
| 2011-12-08 | 370,000 | 371,500 | 364,000 | 365,500 | 20,890 | 1,827.50 |
| 2011-12-07 | 360,000 | 371,500 | 360,000 | 370,500 | 17,230 | 1,852.50 |
| 2011-12-06 | 368,500 | 372,000 | 366,000 | 366,000 | 30,684 | 1,830 |
| 2011-12-05 | 355,000 | 365,500 | 353,500 | 364,500 | 24,217 | 1,822.50 |
| 2011-12-02 | 353,000 | 355,500 | 348,500 | 351,500 | 24,618 | 1,757.50 |
| 2011-12-01 | 363,500 | 366,500 | 350,000 | 351,500 | 33,658 | 1,757.50 |
| 2011-11-30 | 350,000 | 365,000 | 350,000 | 364,500 | 30,167 | 1,822.50 |
| 2011-11-29 | 351,500 | 354,000 | 348,000 | 353,500 | 26,433 | 1,767.50 |
| 2011-11-28 | 357,000 | 358,500 | 354,000 | 354,500 | 17,590 | 1,772.50 |
| 2011-11-25 | 357,000 | 359,500 | 355,000 | 356,500 | 18,918 | 1,782.50 |
| 2011-11-24 | 365,500 | 366,000 | 360,500 | 361,500 | 14,290 | 1,807.50 |
| 2011-11-22 | 373,000 | 373,000 | 366,000 | 370,500 | 17,285 | 1,852.50 |
| 2011-11-21 | 375,000 | 381,500 | 374,500 | 376,000 | 9,310 | 1,880 |
| 2011-11-18 | 367,000 | 377,500 | 366,500 | 374,000 | 21,219 | 1,870 |
| 2011-11-17 | 384,500 | 385,000 | 377,000 | 381,000 | 16,299 | 1,905 |
| 2011-11-16 | 379,000 | 385,500 | 376,500 | 385,000 | 22,753 | 1,925 |
| 2011-11-15 | 370,000 | 376,500 | 369,000 | 375,000 | 19,784 | 1,875 |
| 2011-11-14 | 376,000 | 377,500 | 366,000 | 369,000 | 18,846 | 1,845 |
| 2011-11-11 | 370,500 | 379,000 | 370,500 | 373,000 | 20,260 | 1,865 |
| 2011-11-10 | 378,000 | 382,000 | 364,000 | 367,500 | 48,564 | 1,837.50 |
| 2011-11-09 | 394,500 | 395,500 | 383,500 | 386,000 | 19,813 | 1,930 |
| 2011-11-08 | 391,000 | 397,000 | 391,000 | 393,500 | 19,909 | 1,967.50 |
| 2011-11-07 | 392,000 | 397,500 | 390,000 | 393,000 | 11,582 | 1,965 |
| 2011-11-04 | 382,000 | 393,500 | 379,000 | 392,000 | 28,584 | 1,960 |
| 2011-11-02 | 390,000 | 390,500 | 377,500 | 381,000 | 27,308 | 1,905 |
| 2011-11-01 | 397,500 | 398,500 | 390,500 | 397,000 | 18,540 | 1,985 |
| 2011-10-31 | 393,500 | 403,000 | 393,000 | 395,500 | 30,852 | 1,977.50 |
| 2011-10-28 | 391,000 | 398,000 | 386,000 | 398,000 | 42,631 | 1,990 |
| 2011-10-27 | 379,500 | 382,000 | 373,000 | 378,000 | 14,936 | 1,890 |
| 2011-10-26 | 382,000 | 382,500 | 375,500 | 377,500 | 14,769 | 1,887.50 |
| 2011-10-25 | 389,500 | 391,000 | 385,500 | 386,500 | 22,809 | 1,932.50 |
| 2011-10-24 | 383,000 | 386,500 | 381,500 | 385,500 | 26,214 | 1,927.50 |
| 2011-10-21 | 380,000 | 381,500 | 373,000 | 376,500 | 13,891 | 1,882.50 |
| 2011-10-20 | 382,500 | 382,500 | 375,000 | 379,500 | 23,048 | 1,897.50 |
| 2011-10-19 | 369,500 | 374,500 | 363,500 | 372,500 | 23,972 | 1,862.50 |
| 2011-10-18 | 381,500 | 386,000 | 372,000 | 375,000 | 28,415 | 1,875 |
| 2011-10-17 | 372,000 | 381,500 | 369,500 | 380,500 | 34,951 | 1,902.50 |
| 2011-10-14 | 359,500 | 371,500 | 358,000 | 370,000 | 36,737 | 1,850 |
| 2011-10-13 | 360,000 | 361,000 | 348,500 | 358,000 | 32,038 | 1,790 |
| 2011-10-12 | 365,000 | 371,000 | 361,500 | 362,000 | 24,615 | 1,810 |
| 2011-10-11 | 366,000 | 375,500 | 365,500 | 370,500 | 44,850 | 1,852.50 |
| 2011-10-07 | 360,500 | 364,000 | 354,500 | 358,000 | 23,729 | 1,790 |
| 2011-10-06 | 365,500 | 365,500 | 360,000 | 363,000 | 23,238 | 1,815 |
| 2011-10-05 | 364,500 | 366,500 | 360,000 | 363,000 | 29,549 | 1,815 |
| 2011-10-04 | 365,000 | 366,000 | 359,500 | 364,000 | 26,584 | 1,820 |
| 2011-10-03 | 361,000 | 367,500 | 358,000 | 367,000 | 20,624 | 1,835 |
| 2011-09-30 | 362,000 | 368,000 | 356,000 | 363,500 | 34,433 | 1,817.50 |
| 2011-09-29 | 358,500 | 367,000 | 357,000 | 361,500 | 27,264 | 1,807.50 |
| 2011-09-28 | 375,000 | 396,500 | 352,500 | 356,500 | 75,138 | 1,782.50 |
| 2011-09-27 | 367,500 | 369,000 | 362,500 | 367,000 | 26,734 | 1,835 |
| 2011-09-26 | 365,500 | 367,000 | 357,000 | 364,000 | 38,152 | 1,820 |
| 2011-09-22 | 366,500 | 370,000 | 364,000 | 367,500 | 34,205 | 1,837.50 |
| 2011-09-21 | 365,500 | 367,000 | 363,000 | 365,500 | 29,965 | 1,827.50 |
| 2011-09-20 | 355,500 | 371,500 | 351,500 | 368,000 | 48,202 | 1,840 |
| 2011-09-16 | 349,000 | 352,000 | 344,000 | 349,000 | 29,117 | 1,745 |
| 2011-09-15 | 345,500 | 346,500 | 341,000 | 342,000 | 26,112 | 1,710 |
| 2011-09-14 | 354,500 | 355,000 | 343,000 | 348,000 | 24,370 | 1,740 |
| 2011-09-13 | 355,500 | 355,500 | 349,000 | 354,000 | 21,533 | 1,770 |
| 2011-09-12 | 357,500 | 366,500 | 354,500 | 356,000 | 30,224 | 1,780 |
| 2011-09-09 | 347,000 | 361,500 | 345,500 | 357,000 | 54,691 | 1,785 |
| 2011-09-08 | 337,500 | 346,500 | 337,000 | 346,500 | 20,366 | 1,732.50 |
| 2011-09-07 | 329,000 | 345,500 | 329,000 | 340,500 | 35,295 | 1,702.50 |
| 2011-09-06 | 332,500 | 339,500 | 328,000 | 329,000 | 36,612 | 1,645 |
| 2011-09-05 | 334,000 | 336,000 | 328,500 | 334,500 | 30,087 | 1,672.50 |
| 2011-09-02 | 342,500 | 343,500 | 338,000 | 341,000 | 18,964 | 1,705 |
| 2011-09-01 | 334,000 | 348,000 | 332,000 | 345,500 | 39,846 | 1,727.50 |
| 2011-08-31 | 326,000 | 331,000 | 322,500 | 328,500 | 18,981 | 1,642.50 |
| 2011-08-30 | 331,500 | 334,500 | 326,500 | 327,000 | 23,174 | 1,635 |
| 2011-08-29 | 327,000 | 333,000 | 325,000 | 330,500 | 18,296 | 1,652.50 |
| 2011-08-26 | 326,000 | 328,000 | 324,000 | 326,500 | 22,091 | 1,632.50 |
| 2011-08-25 | 328,000 | 335,500 | 326,500 | 330,500 | 21,175 | 1,652.50 |
| 2011-08-24 | 336,500 | 339,000 | 331,500 | 333,500 | 21,028 | 1,667.50 |
| 2011-08-23 | 333,000 | 338,500 | 331,500 | 336,500 | 26,921 | 1,682.50 |
| 2011-08-22 | 335,000 | 335,000 | 330,000 | 332,000 | 18,880 | 1,660 |
| 2011-08-19 | 327,000 | 337,500 | 326,500 | 335,500 | 31,386 | 1,677.50 |
| 2011-08-18 | 338,000 | 339,000 | 335,000 | 336,500 | 21,228 | 1,682.50 |
| 2011-08-17 | 337,000 | 341,000 | 334,500 | 338,500 | 21,288 | 1,692.50 |
| 2011-08-16 | 341,500 | 344,000 | 337,500 | 340,500 | 22,604 | 1,702.50 |
| 2011-08-15 | 343,500 | 348,000 | 341,500 | 345,500 | 27,326 | 1,727.50 |
| 2011-08-12 | 341,500 | 342,000 | 331,500 | 336,500 | 72,199 | 1,682.50 |
| 2011-08-11 | 341,000 | 344,000 | 340,500 | 343,000 | 49,662 | 1,715 |
| 2011-08-10 | 339,000 | 350,000 | 329,000 | 350,000 | 67,454 | 1,750 |
| 2011-08-09 | 328,000 | 332,000 | 321,500 | 330,000 | 60,148 | 1,650 |
| 2011-08-08 | 340,000 | 342,500 | 336,000 | 336,500 | 47,539 | 1,682.50 |
| 2011-08-05 | 338,000 | 342,500 | 334,000 | 341,500 | 78,292 | 1,707.50 |
| 2011-08-04 | 327,500 | 343,000 | 326,500 | 343,000 | 50,267 | 1,715 |
| 2011-08-03 | 338,500 | 340,500 | 322,500 | 338,500 | 73,031 | 1,692.50 |
| 2011-08-02 | 347,500 | 348,000 | 341,000 | 345,000 | 38,700 | 1,725 |
| 2011-08-01 | 348,500 | 355,500 | 347,500 | 353,000 | 48,613 | 1,765 |
| 2011-07-29 | 337,000 | 356,000 | 335,500 | 350,000 | 99,406 | 1,750 |
| 2011-07-28 | 335,000 | 344,000 | 333,000 | 337,500 | 41,468 | 1,687.50 |
| 2011-07-27 | 324,000 | 336,000 | 323,000 | 333,000 | 67,278 | 1,665 |
| 2011-07-26 | 315,000 | 323,000 | 315,000 | 318,000 | 44,408 | 1,590 |
| 2011-07-25 | 310,500 | 311,500 | 307,500 | 310,500 | 15,646 | 1,552.50 |
| 2011-07-22 | 308,500 | 314,500 | 307,000 | 310,000 | 36,449 | 1,550 |
| 2011-07-21 | 309,500 | 310,500 | 302,000 | 305,000 | 51,546 | 1,525 |
| 2011-07-20 | 314,500 | 315,500 | 310,500 | 312,500 | 14,799 | 1,562.50 |
| 2011-07-19 | 318,500 | 320,000 | 312,500 | 313,000 | 19,915 | 1,565 |
| 2011-07-15 | 314,000 | 321,000 | 313,500 | 320,500 | 17,141 | 1,602.50 |
| 2011-07-14 | 317,500 | 318,000 | 314,500 | 316,000 | 12,031 | 1,580 |
| 2011-07-13 | 318,000 | 321,500 | 314,500 | 319,000 | 16,690 | 1,595 |
| 2011-07-12 | 320,000 | 322,000 | 315,500 | 320,000 | 31,749 | 1,600 |
| 2011-07-11 | 324,000 | 325,000 | 319,500 | 323,000 | 22,652 | 1,615 |
| 2011-07-08 | 322,000 | 329,000 | 320,000 | 324,000 | 35,761 | 1,620 |
| 2011-07-07 | 310,000 | 320,500 | 309,500 | 318,500 | 32,135 | 1,592.50 |
| 2011-07-06 | 315,000 | 318,000 | 314,500 | 316,500 | 16,483 | 1,582.50 |
| 2011-07-05 | 314,500 | 319,000 | 314,000 | 314,500 | 17,314 | 1,572.50 |
| 2011-07-04 | 317,000 | 319,000 | 315,000 | 316,500 | 19,491 | 1,582.50 |
| 2011-07-01 | 312,000 | 314,500 | 311,500 | 312,500 | 11,254 | 1,562.50 |
| 2011-06-30 | 310,000 | 312,000 | 307,500 | 309,500 | 25,724 | 1,547.50 |
| 2011-06-29 | 305,000 | 313,500 | 303,500 | 313,000 | 41,628 | 1,565 |
| 2011-06-28 | 299,200 | 302,000 | 296,400 | 299,500 | 16,662 | 1,497.50 |
| 2011-06-27 | 296,100 | 300,500 | 293,600 | 297,200 | 21,103 | 1,486 |
| 2011-06-24 | 297,200 | 301,500 | 295,200 | 300,500 | 17,627 | 1,502.50 |
| 2011-06-23 | 293,200 | 298,300 | 293,000 | 295,000 | 14,257 | 1,475 |
| 2011-06-22 | 289,300 | 296,400 | 289,100 | 295,800 | 31,984 | 1,479 |
| 2011-06-21 | 286,200 | 289,900 | 285,700 | 288,800 | 20,852 | 1,444 |
| 2011-06-20 | 287,000 | 288,500 | 282,600 | 285,200 | 33,719 | 1,426 |
| 2011-06-17 | 300,000 | 300,500 | 292,100 | 294,500 | 27,153 | 1,472.50 |
| 2011-06-16 | 304,500 | 305,500 | 299,300 | 300,500 | 24,095 | 1,502.50 |
| 2011-06-15 | 299,300 | 306,500 | 299,100 | 304,000 | 32,104 | 1,520 |
| 2011-06-14 | 296,000 | 299,200 | 292,800 | 296,000 | 38,183 | 1,480 |
| 2011-06-13 | 307,000 | 307,500 | 300,000 | 303,000 | 35,581 | 1,515 |
| 2011-06-10 | 314,500 | 321,000 | 313,000 | 314,000 | 30,073 | 1,570 |
| 2011-06-09 | 310,000 | 314,000 | 309,500 | 312,000 | 20,867 | 1,560 |
| 2011-06-08 | 308,000 | 311,000 | 305,500 | 310,000 | 13,225 | 1,550 |
| 2011-06-07 | 309,500 | 313,000 | 306,500 | 309,500 | 13,560 | 1,547.50 |
| 2011-06-06 | 309,000 | 313,500 | 308,500 | 312,000 | 15,304 | 1,560 |
| 2011-06-03 | 313,500 | 314,000 | 309,000 | 310,500 | 17,348 | 1,552.50 |
| 2011-06-02 | 308,000 | 314,000 | 307,000 | 313,000 | 24,868 | 1,565 |
| 2011-06-01 | 317,500 | 317,500 | 311,500 | 312,000 | 18,827 | 1,560 |
| 2011-05-31 | 312,500 | 316,500 | 311,000 | 314,000 | 21,282 | 1,570 |
| 2011-05-30 | 314,500 | 314,500 | 310,000 | 312,000 | 12,549 | 1,560 |
| 2011-05-27 | 313,000 | 318,000 | 312,500 | 315,000 | 12,027 | 1,575 |
| 2011-05-26 | 314,000 | 315,000 | 312,000 | 313,000 | 14,067 | 1,565 |
| 2011-05-25 | 309,500 | 315,000 | 308,500 | 314,000 | 13,711 | 1,570 |
| 2011-05-24 | 310,000 | 318,000 | 308,000 | 314,000 | 22,385 | 1,570 |
| 2011-05-23 | 314,500 | 314,500 | 306,000 | 309,000 | 19,220 | 1,545 |
| 2011-05-20 | 317,000 | 322,500 | 317,000 | 318,000 | 11,198 | 1,590 |
| 2011-05-19 | 317,000 | 320,500 | 315,500 | 316,500 | 14,031 | 1,582.50 |
| 2011-05-18 | 318,000 | 319,500 | 313,500 | 316,500 | 13,362 | 1,582.50 |
| 2011-05-17 | 320,000 | 321,000 | 312,500 | 316,500 | 18,787 | 1,582.50 |
| 2011-05-16 | 325,500 | 327,500 | 321,000 | 323,500 | 17,420 | 1,617.50 |
| 2011-05-13 | 326,000 | 332,500 | 324,500 | 326,500 | 35,091 | 1,632.50 |
| 2011-05-12 | 322,500 | 323,000 | 315,000 | 316,000 | 13,798 | 1,580 |
| 2011-05-11 | 330,500 | 332,500 | 316,500 | 323,500 | 37,062 | 1,617.50 |
| 2011-05-10 | 328,000 | 331,000 | 327,500 | 330,500 | 15,674 | 1,652.50 |
| 2011-05-09 | 329,000 | 329,000 | 321,500 | 326,500 | 16,218 | 1,632.50 |
| 2011-05-06 | 326,500 | 329,500 | 320,500 | 328,500 | 14,862 | 1,642.50 |
| 2011-05-02 | 328,000 | 330,500 | 323,500 | 329,500 | 26,967 | 1,647.50 |
| 2011-04-28 | 312,500 | 315,000 | 310,500 | 314,000 | 21,705 | 1,570 |
| 2011-04-27 | 315,000 | 316,500 | 311,000 | 312,000 | 17,226 | 1,560 |
| 2011-04-26 | 307,500 | 312,500 | 306,500 | 312,500 | 16,934 | 1,562.50 |
| 2011-04-25 | 307,000 | 311,500 | 306,500 | 309,000 | 9,625 | 1,545 |
| 2011-04-22 | 308,500 | 312,000 | 306,000 | 308,000 | 15,626 | 1,540 |
| 2011-04-21 | 310,500 | 311,000 | 304,500 | 307,500 | 13,331 | 1,537.50 |
| 2011-04-20 | 310,000 | 311,500 | 308,000 | 308,500 | 15,881 | 1,542.50 |
| 2011-04-19 | 309,000 | 310,500 | 307,000 | 309,500 | 15,625 | 1,547.50 |
| 2011-04-18 | 311,500 | 316,000 | 311,000 | 312,500 | 25,350 | 1,562.50 |
| 2011-04-15 | 309,000 | 309,500 | 305,500 | 308,000 | 12,049 | 1,540 |
| 2011-04-14 | 308,000 | 308,500 | 303,500 | 307,500 | 22,012 | 1,537.50 |
| 2011-04-13 | 308,000 | 313,500 | 306,500 | 312,000 | 13,907 | 1,560 |
| 2011-04-12 | 316,500 | 318,000 | 308,000 | 311,500 | 22,142 | 1,557.50 |
| 2011-04-11 | 315,500 | 319,000 | 313,500 | 316,000 | 15,960 | 1,580 |
| 2011-04-08 | 316,000 | 316,500 | 311,500 | 315,000 | 27,952 | 1,575 |
| 2011-04-07 | 317,000 | 318,000 | 313,000 | 315,500 | 30,369 | 1,577.50 |
| 2011-04-06 | 306,000 | 314,500 | 305,000 | 310,000 | 53,218 | 1,550 |
| 2011-04-05 | 304,000 | 306,500 | 301,500 | 304,500 | 44,093 | 1,522.50 |
| 2011-04-04 | 299,000 | 302,500 | 296,300 | 298,700 | 37,939 | 1,493.50 |
| 2011-04-01 | 297,300 | 301,000 | 294,400 | 295,500 | 40,609 | 1,477.50 |
| 2011-03-31 | 302,000 | 303,500 | 298,000 | 300,500 | 41,105 | 1,502.50 |
| 2011-03-30 | 302,500 | 310,000 | 302,500 | 309,000 | 25,142 | 1,545 |
| 2011-03-29 | 302,000 | 306,000 | 300,000 | 304,000 | 29,705 | 1,520 |
| 2011-03-28 | 310,000 | 313,000 | 304,000 | 312,000 | 26,864 | 1,560 |
| 2011-03-25 | 308,000 | 316,500 | 304,500 | 314,000 | 35,659 | 1,570 |
| 2011-03-24 | 310,500 | 310,500 | 304,500 | 304,500 | 30,438 | 1,522.50 |
| 2011-03-23 | 313,000 | 317,000 | 308,500 | 310,500 | 38,705 | 1,552.50 |
| 2011-03-22 | 312,500 | 316,500 | 310,500 | 315,000 | 44,623 | 1,575 |
| 2011-03-18 | 322,500 | 328,000 | 310,500 | 317,000 | 27,927 | 1,585 |
| 2011-03-17 | 315,000 | 323,500 | 309,000 | 320,500 | 51,028 | 1,602.50 |
| 2011-03-16 | 310,000 | 332,000 | 310,000 | 329,000 | 53,099 | 1,645 |
| 2011-03-15 | 307,000 | 309,000 | 280,500 | 292,500 | 44,833 | 1,462.50 |
| 2011-03-14 | 315,000 | 320,000 | 310,000 | 319,500 | 33,590 | 1,597.50 |
| 2011-03-11 | 330,500 | 335,000 | 330,000 | 331,500 | 35,936 | 1,657.50 |
| 2011-03-10 | 334,500 | 342,000 | 334,500 | 337,000 | 18,443 | 1,685 |
| 2011-03-09 | 332,500 | 342,500 | 332,500 | 341,500 | 23,281 | 1,707.50 |
| 2011-03-08 | 332,500 | 337,500 | 328,500 | 332,500 | 15,411 | 1,662.50 |
| 2011-03-07 | 338,500 | 339,500 | 328,500 | 331,000 | 20,855 | 1,655 |
| 2011-03-04 | 344,000 | 345,000 | 339,000 | 341,500 | 16,370 | 1,707.50 |
| 2011-03-03 | 333,500 | 340,500 | 333,000 | 338,500 | 26,072 | 1,692.50 |
| 2011-03-02 | 343,500 | 343,500 | 331,500 | 332,500 | 36,876 | 1,662.50 |
| 2011-03-01 | 343,000 | 349,000 | 341,000 | 348,000 | 29,893 | 1,740 |
| 2011-02-28 | 336,000 | 340,000 | 332,000 | 337,000 | 21,348 | 1,685 |
| 2011-02-25 | 335,500 | 338,000 | 332,000 | 337,500 | 20,527 | 1,687.50 |
| 2011-02-24 | 340,000 | 341,500 | 336,000 | 337,500 | 19,433 | 1,687.50 |
| 2011-02-23 | 341,500 | 344,000 | 338,000 | 339,500 | 22,127 | 1,697.50 |
| 2011-02-22 | 348,000 | 350,000 | 344,500 | 346,500 | 17,355 | 1,732.50 |
| 2011-02-21 | 345,500 | 349,500 | 345,000 | 348,500 | 14,266 | 1,742.50 |
| 2011-02-18 | 351,000 | 351,500 | 344,000 | 346,000 | 20,710 | 1,730 |
| 2011-02-17 | 345,000 | 352,000 | 344,000 | 352,000 | 29,954 | 1,760 |
| 2011-02-16 | 337,500 | 344,000 | 337,500 | 341,500 | 17,039 | 1,707.50 |
| 2011-02-15 | 335,500 | 341,000 | 335,500 | 337,000 | 21,654 | 1,685 |
| 2011-02-14 | 335,000 | 336,000 | 330,000 | 335,000 | 26,176 | 1,675 |
| 2011-02-10 | 339,000 | 341,000 | 332,000 | 333,500 | 30,306 | 1,667.50 |
| 2011-02-09 | 337,000 | 344,000 | 336,500 | 343,000 | 36,499 | 1,715 |
| 2011-02-08 | 341,000 | 341,500 | 332,500 | 333,000 | 39,487 | 1,665 |
| 2011-02-07 | 335,500 | 338,000 | 331,000 | 333,000 | 28,096 | 1,665 |
| 2011-02-04 | 334,500 | 340,000 | 332,500 | 340,000 | 30,519 | 1,700 |
| 2011-02-03 | 325,500 | 327,500 | 323,500 | 326,000 | 20,400 | 1,630 |
| 2011-02-02 | 321,000 | 326,500 | 320,000 | 323,500 | 26,612 | 1,617.50 |
| 2011-02-01 | 310,500 | 316,500 | 310,000 | 316,000 | 18,195 | 1,580 |
| 2011-01-31 | 311,500 | 312,500 | 306,000 | 308,000 | 20,815 | 1,540 |
| 2011-01-28 | 312,000 | 318,500 | 312,000 | 314,000 | 13,485 | 1,570 |
| 2011-01-27 | 312,500 | 318,000 | 311,000 | 315,500 | 13,325 | 1,577.50 |
| 2011-01-26 | 310,000 | 317,000 | 309,500 | 314,500 | 17,173 | 1,572.50 |
| 2011-01-25 | 307,500 | 314,000 | 304,500 | 312,500 | 29,685 | 1,562.50 |
| 2011-01-24 | 306,500 | 308,000 | 302,000 | 305,000 | 20,971 | 1,525 |
| 2011-01-21 | 315,500 | 317,500 | 304,500 | 305,000 | 30,713 | 1,525 |
| 2011-01-20 | 316,500 | 317,000 | 312,000 | 314,000 | 16,526 | 1,570 |
| 2011-01-19 | 317,500 | 318,500 | 314,500 | 316,000 | 9,793 | 1,580 |
| 2011-01-18 | 313,000 | 319,500 | 312,500 | 317,000 | 13,008 | 1,585 |
| 2011-01-17 | 317,000 | 321,000 | 312,000 | 313,000 | 22,561 | 1,565 |
| 2011-01-14 | 314,500 | 316,500 | 309,000 | 310,500 | 29,133 | 1,552.50 |
| 2011-01-13 | 320,500 | 321,000 | 316,000 | 320,000 | 20,677 | 1,600 |
| 2011-01-12 | 311,500 | 316,000 | 309,500 | 314,000 | 18,250 | 1,570 |
| 2011-01-11 | 309,000 | 312,000 | 307,500 | 308,000 | 12,427 | 1,540 |
| 2011-01-07 | 306,000 | 313,000 | 305,000 | 308,500 | 27,746 | 1,542.50 |
| 2011-01-06 | 307,500 | 309,500 | 303,000 | 303,500 | 13,791 | 1,517.50 |
| 2011-01-05 | 306,500 | 310,000 | 305,000 | 305,500 | 17,653 | 1,527.50 |
| 2011-01-04 | 304,500 | 306,000 | 302,000 | 304,000 | 15,454 | 1,520 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
