3405 (株)クラレ 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 | 1,096 | 1,096 | 1,088 | 1,095 | 459,000 | 1,095 |
| 2011-12-29 | 1,087 | 1,090 | 1,076 | 1,086 | 586,400 | 1,086 |
| 2011-12-28 | 1,081 | 1,092 | 1,081 | 1,086 | 888,000 | 1,086 |
| 2011-12-27 | 1,093 | 1,097 | 1,077 | 1,080 | 817,400 | 1,080 |
| 2011-12-26 | 1,088 | 1,091 | 1,079 | 1,084 | 445,000 | 1,084 |
| 2011-12-22 | 1,085 | 1,087 | 1,070 | 1,074 | 1,162,300 | 1,074 |
| 2011-12-21 | 1,084 | 1,088 | 1,076 | 1,080 | 1,052,000 | 1,080 |
| 2011-12-20 | 1,071 | 1,078 | 1,067 | 1,072 | 564,300 | 1,072 |
| 2011-12-19 | 1,076 | 1,078 | 1,064 | 1,070 | 979,600 | 1,070 |
| 2011-12-16 | 1,083 | 1,088 | 1,072 | 1,079 | 1,539,700 | 1,079 |
| 2011-12-15 | 1,089 | 1,097 | 1,079 | 1,086 | 1,042,800 | 1,086 |
| 2011-12-14 | 1,090 | 1,106 | 1,090 | 1,099 | 1,076,800 | 1,099 |
| 2011-12-13 | 1,109 | 1,110 | 1,090 | 1,103 | 1,082,500 | 1,103 |
| 2011-12-12 | 1,125 | 1,126 | 1,109 | 1,119 | 1,392,400 | 1,119 |
| 2011-12-09 | 1,088 | 1,107 | 1,088 | 1,101 | 4,155,200 | 1,101 |
| 2011-12-08 | 1,101 | 1,111 | 1,090 | 1,108 | 1,118,700 | 1,108 |
| 2011-12-07 | 1,115 | 1,115 | 1,096 | 1,113 | 1,440,200 | 1,113 |
| 2011-12-06 | 1,111 | 1,111 | 1,097 | 1,107 | 1,164,000 | 1,107 |
| 2011-12-05 | 1,120 | 1,121 | 1,110 | 1,115 | 729,200 | 1,115 |
| 2011-12-02 | 1,113 | 1,119 | 1,107 | 1,115 | 779,300 | 1,115 |
| 2011-12-01 | 1,114 | 1,125 | 1,106 | 1,113 | 1,519,700 | 1,113 |
| 2011-11-30 | 1,076 | 1,085 | 1,065 | 1,085 | 1,059,800 | 1,085 |
| 2011-11-29 | 1,066 | 1,094 | 1,065 | 1,092 | 1,238,700 | 1,092 |
| 2011-11-28 | 1,065 | 1,067 | 1,054 | 1,059 | 784,600 | 1,059 |
| 2011-11-25 | 1,050 | 1,062 | 1,041 | 1,048 | 1,434,300 | 1,048 |
| 2011-11-24 | 1,063 | 1,077 | 1,057 | 1,059 | 1,170,900 | 1,059 |
| 2011-11-22 | 1,058 | 1,082 | 1,057 | 1,077 | 942,100 | 1,077 |
| 2011-11-21 | 1,060 | 1,070 | 1,056 | 1,066 | 542,400 | 1,066 |
| 2011-11-18 | 1,052 | 1,062 | 1,047 | 1,058 | 853,800 | 1,058 |
| 2011-11-17 | 1,058 | 1,062 | 1,043 | 1,060 | 1,095,500 | 1,060 |
| 2011-11-16 | 1,072 | 1,073 | 1,057 | 1,063 | 718,200 | 1,063 |
| 2011-11-15 | 1,088 | 1,088 | 1,063 | 1,071 | 1,250,200 | 1,071 |
| 2011-11-14 | 1,087 | 1,099 | 1,076 | 1,095 | 1,357,900 | 1,095 |
| 2011-11-11 | 1,063 | 1,079 | 1,054 | 1,075 | 1,728,400 | 1,075 |
| 2011-11-10 | 1,042 | 1,058 | 1,042 | 1,054 | 1,290,300 | 1,054 |
| 2011-11-09 | 1,090 | 1,094 | 1,066 | 1,071 | 1,758,900 | 1,071 |
| 2011-11-08 | 1,101 | 1,111 | 1,090 | 1,095 | 1,582,400 | 1,095 |
| 2011-11-07 | 1,064 | 1,104 | 1,056 | 1,100 | 2,033,100 | 1,100 |
| 2011-11-04 | 1,078 | 1,079 | 1,063 | 1,075 | 1,591,400 | 1,075 |
| 2011-11-02 | 1,060 | 1,063 | 1,037 | 1,058 | 2,716,700 | 1,058 |
| 2011-11-01 | 1,110 | 1,110 | 1,061 | 1,065 | 2,205,100 | 1,065 |
| 2011-10-31 | 1,127 | 1,144 | 1,107 | 1,112 | 1,671,100 | 1,112 |
| 2011-10-28 | 1,133 | 1,140 | 1,118 | 1,134 | 2,255,000 | 1,134 |
| 2011-10-27 | 1,098 | 1,121 | 1,097 | 1,118 | 1,341,900 | 1,118 |
| 2011-10-26 | 1,093 | 1,098 | 1,076 | 1,091 | 1,045,300 | 1,091 |
| 2011-10-25 | 1,130 | 1,135 | 1,090 | 1,093 | 1,663,000 | 1,093 |
| 2011-10-24 | 1,105 | 1,116 | 1,099 | 1,113 | 971,700 | 1,113 |
| 2011-10-21 | 1,092 | 1,094 | 1,081 | 1,090 | 877,200 | 1,090 |
| 2011-10-20 | 1,099 | 1,099 | 1,077 | 1,079 | 1,153,600 | 1,079 |
| 2011-10-19 | 1,106 | 1,116 | 1,096 | 1,101 | 1,187,200 | 1,101 |
| 2011-10-18 | 1,089 | 1,106 | 1,086 | 1,100 | 982,600 | 1,100 |
| 2011-10-17 | 1,096 | 1,103 | 1,087 | 1,101 | 805,000 | 1,101 |
| 2011-10-14 | 1,100 | 1,104 | 1,084 | 1,084 | 2,115,300 | 1,084 |
| 2011-10-13 | 1,094 | 1,108 | 1,092 | 1,100 | 1,671,700 | 1,100 |
| 2011-10-12 | 1,094 | 1,095 | 1,069 | 1,078 | 1,251,200 | 1,078 |
| 2011-10-11 | 1,102 | 1,104 | 1,088 | 1,092 | 1,678,500 | 1,092 |
| 2011-10-07 | 1,061 | 1,080 | 1,057 | 1,067 | 1,591,900 | 1,067 |
| 2011-10-06 | 1,023 | 1,045 | 1,022 | 1,042 | 2,001,600 | 1,042 |
| 2011-10-05 | 1,027 | 1,034 | 1,002 | 1,012 | 2,262,700 | 1,012 |
| 2011-10-04 | 990 | 1,016 | 988 | 1,010 | 2,346,300 | 1,010 |
| 2011-10-03 | 1,060 | 1,060 | 1,010 | 1,015 | 3,138,600 | 1,015 |
| 2011-09-30 | 1,084 | 1,104 | 1,063 | 1,065 | 3,503,400 | 1,065 |
| 2011-09-29 | 1,065 | 1,074 | 1,050 | 1,073 | 1,980,700 | 1,073 |
| 2011-09-28 | 1,076 | 1,090 | 1,068 | 1,071 | 1,661,300 | 1,071 |
| 2011-09-27 | 1,059 | 1,075 | 1,057 | 1,075 | 1,866,500 | 1,075 |
| 2011-09-26 | 1,064 | 1,072 | 1,034 | 1,044 | 2,629,800 | 1,044 |
| 2011-09-22 | 1,090 | 1,091 | 1,058 | 1,063 | 2,057,700 | 1,063 |
| 2011-09-21 | 1,091 | 1,110 | 1,085 | 1,101 | 2,275,800 | 1,101 |
| 2011-09-20 | 1,080 | 1,086 | 1,069 | 1,079 | 1,471,900 | 1,079 |
| 2011-09-16 | 1,065 | 1,095 | 1,054 | 1,094 | 2,113,100 | 1,094 |
| 2011-09-15 | 1,038 | 1,054 | 1,030 | 1,040 | 2,146,900 | 1,040 |
| 2011-09-14 | 1,025 | 1,040 | 1,009 | 1,013 | 1,905,700 | 1,013 |
| 2011-09-13 | 1,022 | 1,027 | 1,015 | 1,026 | 2,376,400 | 1,026 |
| 2011-09-12 | 1,027 | 1,029 | 1,009 | 1,021 | 2,445,000 | 1,021 |
| 2011-09-09 | 1,069 | 1,074 | 1,054 | 1,057 | 4,237,000 | 1,057 |
| 2011-09-08 | 1,090 | 1,100 | 1,067 | 1,075 | 1,500,900 | 1,075 |
| 2011-09-07 | 1,079 | 1,090 | 1,067 | 1,086 | 1,755,400 | 1,086 |
| 2011-09-06 | 1,050 | 1,068 | 1,046 | 1,051 | 1,389,600 | 1,051 |
| 2011-09-05 | 1,089 | 1,089 | 1,062 | 1,071 | 1,557,500 | 1,071 |
| 2011-09-02 | 1,115 | 1,118 | 1,099 | 1,102 | 1,444,900 | 1,102 |
| 2011-09-01 | 1,110 | 1,132 | 1,108 | 1,128 | 2,383,300 | 1,128 |
| 2011-08-31 | 1,084 | 1,098 | 1,076 | 1,093 | 1,469,100 | 1,093 |
| 2011-08-30 | 1,084 | 1,098 | 1,081 | 1,088 | 1,751,700 | 1,088 |
| 2011-08-29 | 1,069 | 1,083 | 1,058 | 1,075 | 1,144,200 | 1,075 |
| 2011-08-26 | 1,053 | 1,065 | 1,051 | 1,059 | 1,312,900 | 1,059 |
| 2011-08-25 | 1,041 | 1,067 | 1,039 | 1,052 | 1,714,800 | 1,052 |
| 2011-08-24 | 1,062 | 1,064 | 1,026 | 1,029 | 2,293,700 | 1,029 |
| 2011-08-23 | 1,061 | 1,061 | 1,044 | 1,053 | 2,310,000 | 1,053 |
| 2011-08-22 | 1,075 | 1,076 | 1,047 | 1,049 | 2,262,900 | 1,049 |
| 2011-08-19 | 1,094 | 1,095 | 1,075 | 1,082 | 1,685,400 | 1,082 |
| 2011-08-18 | 1,137 | 1,144 | 1,119 | 1,123 | 1,867,200 | 1,123 |
| 2011-08-17 | 1,127 | 1,136 | 1,120 | 1,134 | 1,144,700 | 1,134 |
| 2011-08-16 | 1,122 | 1,132 | 1,122 | 1,130 | 1,065,800 | 1,130 |
| 2011-08-15 | 1,124 | 1,134 | 1,104 | 1,115 | 1,674,300 | 1,115 |
| 2011-08-12 | 1,122 | 1,125 | 1,105 | 1,109 | 1,756,900 | 1,109 |
| 2011-08-11 | 1,106 | 1,118 | 1,100 | 1,115 | 1,580,400 | 1,115 |
| 2011-08-10 | 1,138 | 1,140 | 1,128 | 1,131 | 1,286,800 | 1,131 |
| 2011-08-09 | 1,113 | 1,117 | 1,079 | 1,111 | 2,149,200 | 1,111 |
| 2011-08-08 | 1,144 | 1,161 | 1,144 | 1,146 | 2,474,700 | 1,146 |
| 2011-08-05 | 1,145 | 1,162 | 1,141 | 1,153 | 2,692,600 | 1,153 |
| 2011-08-04 | 1,172 | 1,187 | 1,157 | 1,171 | 1,978,100 | 1,171 |
| 2011-08-03 | 1,164 | 1,177 | 1,144 | 1,164 | 3,628,400 | 1,164 |
| 2011-08-02 | 1,187 | 1,193 | 1,181 | 1,188 | 1,267,200 | 1,188 |
| 2011-08-01 | 1,171 | 1,196 | 1,170 | 1,187 | 1,683,700 | 1,187 |
| 2011-07-29 | 1,176 | 1,185 | 1,166 | 1,166 | 2,084,500 | 1,166 |
| 2011-07-28 | 1,210 | 1,210 | 1,179 | 1,181 | 1,764,500 | 1,181 |
| 2011-07-27 | 1,225 | 1,225 | 1,213 | 1,215 | 1,054,800 | 1,215 |
| 2011-07-26 | 1,215 | 1,231 | 1,211 | 1,226 | 1,201,100 | 1,226 |
| 2011-07-25 | 1,221 | 1,224 | 1,211 | 1,213 | 775,800 | 1,213 |
| 2011-07-22 | 1,220 | 1,223 | 1,210 | 1,215 | 963,900 | 1,215 |
| 2011-07-21 | 1,229 | 1,230 | 1,212 | 1,214 | 1,296,500 | 1,214 |
| 2011-07-20 | 1,225 | 1,230 | 1,215 | 1,217 | 925,000 | 1,217 |
| 2011-07-19 | 1,204 | 1,217 | 1,202 | 1,212 | 1,298,400 | 1,212 |
| 2011-07-15 | 1,199 | 1,208 | 1,197 | 1,203 | 913,500 | 1,203 |
| 2011-07-14 | 1,190 | 1,198 | 1,185 | 1,194 | 882,300 | 1,194 |
| 2011-07-13 | 1,193 | 1,198 | 1,188 | 1,194 | 1,014,100 | 1,194 |
| 2011-07-12 | 1,193 | 1,197 | 1,188 | 1,194 | 1,097,500 | 1,194 |
| 2011-07-11 | 1,218 | 1,218 | 1,203 | 1,207 | 1,101,900 | 1,207 |
| 2011-07-08 | 1,229 | 1,230 | 1,213 | 1,219 | 2,275,400 | 1,219 |
| 2011-07-07 | 1,192 | 1,214 | 1,189 | 1,208 | 1,791,500 | 1,208 |
| 2011-07-06 | 1,177 | 1,193 | 1,174 | 1,193 | 1,169,500 | 1,193 |
| 2011-07-05 | 1,171 | 1,179 | 1,168 | 1,176 | 1,408,500 | 1,176 |
| 2011-07-04 | 1,186 | 1,187 | 1,169 | 1,170 | 1,362,000 | 1,170 |
| 2011-07-01 | 1,173 | 1,180 | 1,167 | 1,174 | 1,448,500 | 1,174 |
| 2011-06-30 | 1,164 | 1,177 | 1,162 | 1,175 | 2,247,300 | 1,175 |
| 2011-06-29 | 1,156 | 1,158 | 1,148 | 1,155 | 1,843,400 | 1,155 |
| 2011-06-28 | 1,161 | 1,165 | 1,143 | 1,147 | 1,659,600 | 1,147 |
| 2011-06-27 | 1,152 | 1,155 | 1,147 | 1,150 | 1,599,800 | 1,150 |
| 2011-06-24 | 1,164 | 1,170 | 1,146 | 1,152 | 2,568,500 | 1,152 |
| 2011-06-23 | 1,169 | 1,176 | 1,143 | 1,145 | 2,681,500 | 1,145 |
| 2011-06-22 | 1,172 | 1,183 | 1,172 | 1,179 | 2,270,800 | 1,179 |
| 2011-06-21 | 1,168 | 1,172 | 1,157 | 1,171 | 1,660,000 | 1,171 |
| 2011-06-20 | 1,169 | 1,172 | 1,153 | 1,158 | 1,244,900 | 1,158 |
| 2011-06-17 | 1,170 | 1,170 | 1,151 | 1,159 | 1,719,400 | 1,159 |
| 2011-06-16 | 1,156 | 1,166 | 1,152 | 1,157 | 1,174,800 | 1,157 |
| 2011-06-15 | 1,174 | 1,186 | 1,146 | 1,161 | 3,198,500 | 1,161 |
| 2011-06-14 | 1,181 | 1,195 | 1,170 | 1,190 | 796,300 | 1,190 |
| 2011-06-13 | 1,172 | 1,182 | 1,171 | 1,173 | 789,800 | 1,173 |
| 2011-06-10 | 1,206 | 1,210 | 1,186 | 1,191 | 3,939,500 | 1,191 |
| 2011-06-09 | 1,175 | 1,188 | 1,173 | 1,188 | 1,548,100 | 1,188 |
| 2011-06-08 | 1,166 | 1,177 | 1,162 | 1,174 | 1,520,800 | 1,174 |
| 2011-06-07 | 1,159 | 1,169 | 1,155 | 1,165 | 1,669,100 | 1,165 |
| 2011-06-06 | 1,172 | 1,178 | 1,153 | 1,157 | 1,388,700 | 1,157 |
| 2011-06-03 | 1,184 | 1,191 | 1,168 | 1,169 | 1,196,800 | 1,169 |
| 2011-06-02 | 1,190 | 1,192 | 1,180 | 1,185 | 1,899,200 | 1,185 |
| 2011-06-01 | 1,220 | 1,221 | 1,199 | 1,206 | 2,100,500 | 1,206 |
| 2011-05-31 | 1,191 | 1,227 | 1,189 | 1,222 | 2,902,100 | 1,222 |
| 2011-05-30 | 1,178 | 1,194 | 1,174 | 1,188 | 1,086,000 | 1,188 |
| 2011-05-27 | 1,177 | 1,192 | 1,170 | 1,181 | 1,077,000 | 1,181 |
| 2011-05-26 | 1,172 | 1,187 | 1,170 | 1,183 | 1,346,100 | 1,183 |
| 2011-05-25 | 1,174 | 1,181 | 1,160 | 1,161 | 951,200 | 1,161 |
| 2011-05-24 | 1,169 | 1,179 | 1,164 | 1,166 | 1,676,500 | 1,166 |
| 2011-05-23 | 1,190 | 1,193 | 1,171 | 1,174 | 1,315,700 | 1,174 |
| 2011-05-20 | 1,197 | 1,203 | 1,190 | 1,190 | 1,593,500 | 1,190 |
| 2011-05-19 | 1,191 | 1,207 | 1,190 | 1,201 | 3,209,100 | 1,201 |
| 2011-05-18 | 1,176 | 1,186 | 1,170 | 1,177 | 1,484,600 | 1,177 |
| 2011-05-17 | 1,163 | 1,173 | 1,158 | 1,169 | 1,122,300 | 1,169 |
| 2011-05-16 | 1,175 | 1,177 | 1,161 | 1,164 | 1,220,000 | 1,164 |
| 2011-05-13 | 1,199 | 1,210 | 1,173 | 1,186 | 2,985,400 | 1,186 |
| 2011-05-12 | 1,203 | 1,203 | 1,190 | 1,190 | 1,826,100 | 1,190 |
| 2011-05-11 | 1,200 | 1,211 | 1,197 | 1,199 | 3,059,600 | 1,199 |
| 2011-05-10 | 1,209 | 1,212 | 1,186 | 1,189 | 2,545,900 | 1,189 |
| 2011-05-09 | 1,201 | 1,217 | 1,199 | 1,214 | 2,414,300 | 1,214 |
| 2011-05-06 | 1,197 | 1,202 | 1,186 | 1,199 | 3,518,700 | 1,199 |
| 2011-05-02 | 1,188 | 1,199 | 1,165 | 1,196 | 2,577,900 | 1,196 |
| 2011-04-28 | 1,173 | 1,180 | 1,147 | 1,177 | 4,810,500 | 1,177 |
| 2011-04-27 | 1,083 | 1,185 | 1,081 | 1,178 | 8,339,900 | 1,178 |
| 2011-04-26 | 1,062 | 1,068 | 1,052 | 1,066 | 1,123,000 | 1,066 |
| 2011-04-25 | 1,076 | 1,079 | 1,064 | 1,072 | 1,717,200 | 1,072 |
| 2011-04-22 | 1,054 | 1,074 | 1,050 | 1,069 | 1,097,800 | 1,069 |
| 2011-04-21 | 1,080 | 1,083 | 1,060 | 1,068 | 1,259,100 | 1,068 |
| 2011-04-20 | 1,049 | 1,070 | 1,049 | 1,068 | 1,441,300 | 1,068 |
| 2011-04-19 | 1,028 | 1,043 | 1,028 | 1,036 | 807,100 | 1,036 |
| 2011-04-18 | 1,042 | 1,052 | 1,039 | 1,040 | 944,600 | 1,040 |
| 2011-04-15 | 1,038 | 1,050 | 1,033 | 1,039 | 1,341,400 | 1,039 |
| 2011-04-14 | 1,031 | 1,048 | 1,023 | 1,043 | 1,787,600 | 1,043 |
| 2011-04-13 | 1,038 | 1,054 | 1,035 | 1,044 | 2,049,100 | 1,044 |
| 2011-04-12 | 1,061 | 1,062 | 1,036 | 1,046 | 2,064,700 | 1,046 |
| 2011-04-11 | 1,081 | 1,087 | 1,073 | 1,080 | 1,523,000 | 1,080 |
| 2011-04-08 | 1,070 | 1,090 | 1,054 | 1,083 | 3,514,300 | 1,083 |
| 2011-04-07 | 1,091 | 1,096 | 1,066 | 1,066 | 1,787,700 | 1,066 |
| 2011-04-06 | 1,097 | 1,100 | 1,074 | 1,076 | 2,273,600 | 1,076 |
| 2011-04-05 | 1,109 | 1,109 | 1,089 | 1,102 | 2,630,100 | 1,102 |
| 2011-04-04 | 1,118 | 1,122 | 1,100 | 1,100 | 3,532,600 | 1,100 |
| 2011-04-01 | 1,085 | 1,124 | 1,080 | 1,117 | 4,742,400 | 1,117 |
| 2011-03-31 | 1,081 | 1,090 | 1,052 | 1,072 | 5,942,500 | 1,072 |
| 2011-03-30 | 1,024 | 1,030 | 1,012 | 1,021 | 3,883,300 | 1,021 |
| 2011-03-29 | 1,010 | 1,023 | 1,001 | 1,018 | 2,365,300 | 1,018 |
| 2011-03-28 | 1,024 | 1,027 | 998 | 1,012 | 2,001,400 | 1,012 |
| 2011-03-25 | 1,035 | 1,035 | 1,001 | 1,009 | 2,570,500 | 1,009 |
| 2011-03-24 | 1,014 | 1,031 | 1,011 | 1,027 | 2,542,000 | 1,027 |
| 2011-03-23 | 1,020 | 1,026 | 991 | 1,014 | 4,317,800 | 1,014 |
| 2011-03-22 | 1,031 | 1,042 | 1,019 | 1,031 | 2,918,100 | 1,031 |
| 2011-03-18 | 977 | 1,007 | 977 | 1,001 | 3,062,200 | 1,001 |
| 2011-03-17 | 935 | 996 | 920 | 971 | 5,469,700 | 971 |
| 2011-03-16 | 924 | 990 | 924 | 986 | 6,362,500 | 986 |
| 2011-03-15 | 943 | 954 | 843 | 864 | 4,495,500 | 864 |
| 2011-03-14 | 999 | 1,038 | 990 | 993 | 3,488,500 | 993 |
| 2011-03-11 | 1,100 | 1,106 | 1,089 | 1,089 | 4,996,000 | 1,089 |
| 2011-03-10 | 1,139 | 1,139 | 1,116 | 1,119 | 1,198,100 | 1,119 |
| 2011-03-09 | 1,137 | 1,148 | 1,134 | 1,140 | 1,679,300 | 1,140 |
| 2011-03-08 | 1,132 | 1,136 | 1,126 | 1,130 | 1,187,000 | 1,130 |
| 2011-03-07 | 1,148 | 1,153 | 1,127 | 1,131 | 1,610,200 | 1,131 |
| 2011-03-04 | 1,147 | 1,158 | 1,141 | 1,144 | 1,479,500 | 1,144 |
| 2011-03-03 | 1,138 | 1,140 | 1,129 | 1,138 | 1,296,300 | 1,138 |
| 2011-03-02 | 1,151 | 1,156 | 1,128 | 1,129 | 2,282,300 | 1,129 |
| 2011-03-01 | 1,165 | 1,171 | 1,160 | 1,171 | 2,396,100 | 1,171 |
| 2011-02-28 | 1,145 | 1,153 | 1,133 | 1,153 | 1,831,200 | 1,153 |
| 2011-02-25 | 1,128 | 1,147 | 1,125 | 1,144 | 2,523,800 | 1,144 |
| 2011-02-24 | 1,114 | 1,134 | 1,104 | 1,116 | 2,559,300 | 1,116 |
| 2011-02-23 | 1,136 | 1,139 | 1,117 | 1,121 | 2,091,000 | 1,121 |
| 2011-02-22 | 1,150 | 1,155 | 1,134 | 1,135 | 1,713,400 | 1,135 |
| 2011-02-21 | 1,157 | 1,164 | 1,157 | 1,160 | 1,084,900 | 1,160 |
| 2011-02-18 | 1,153 | 1,170 | 1,152 | 1,162 | 1,448,700 | 1,162 |
| 2011-02-17 | 1,184 | 1,185 | 1,164 | 1,169 | 1,479,700 | 1,169 |
| 2011-02-16 | 1,180 | 1,191 | 1,172 | 1,176 | 1,672,600 | 1,176 |
| 2011-02-15 | 1,177 | 1,184 | 1,169 | 1,182 | 1,479,600 | 1,182 |
| 2011-02-14 | 1,177 | 1,178 | 1,163 | 1,175 | 1,241,600 | 1,175 |
| 2011-02-10 | 1,162 | 1,178 | 1,161 | 1,172 | 1,897,500 | 1,172 |
| 2011-02-09 | 1,184 | 1,187 | 1,165 | 1,170 | 1,913,300 | 1,170 |
| 2011-02-08 | 1,194 | 1,194 | 1,177 | 1,187 | 1,380,200 | 1,187 |
| 2011-02-07 | 1,205 | 1,205 | 1,186 | 1,189 | 1,917,700 | 1,189 |
| 2011-02-04 | 1,204 | 1,204 | 1,187 | 1,188 | 1,516,400 | 1,188 |
| 2011-02-03 | 1,198 | 1,206 | 1,183 | 1,187 | 2,240,900 | 1,187 |
| 2011-02-02 | 1,173 | 1,253 | 1,170 | 1,200 | 5,504,000 | 1,200 |
| 2011-02-01 | 1,158 | 1,172 | 1,149 | 1,161 | 1,654,100 | 1,161 |
| 2011-01-31 | 1,147 | 1,158 | 1,138 | 1,152 | 1,637,900 | 1,152 |
| 2011-01-28 | 1,158 | 1,177 | 1,155 | 1,166 | 3,191,000 | 1,166 |
| 2011-01-27 | 1,156 | 1,157 | 1,141 | 1,155 | 1,648,700 | 1,155 |
| 2011-01-26 | 1,136 | 1,155 | 1,131 | 1,147 | 1,866,800 | 1,147 |
| 2011-01-25 | 1,149 | 1,149 | 1,133 | 1,145 | 1,522,200 | 1,145 |
| 2011-01-24 | 1,123 | 1,143 | 1,122 | 1,140 | 2,358,100 | 1,140 |
| 2011-01-21 | 1,146 | 1,152 | 1,115 | 1,117 | 3,538,300 | 1,117 |
| 2011-01-20 | 1,145 | 1,150 | 1,136 | 1,137 | 1,614,400 | 1,137 |
| 2011-01-19 | 1,158 | 1,160 | 1,147 | 1,153 | 2,533,800 | 1,153 |
| 2011-01-18 | 1,133 | 1,154 | 1,133 | 1,146 | 3,058,000 | 1,146 |
| 2011-01-17 | 1,175 | 1,178 | 1,133 | 1,143 | 3,919,400 | 1,143 |
| 2011-01-14 | 1,170 | 1,182 | 1,167 | 1,168 | 3,366,400 | 1,168 |
| 2011-01-13 | 1,205 | 1,205 | 1,182 | 1,183 | 2,898,300 | 1,183 |
| 2011-01-12 | 1,202 | 1,205 | 1,189 | 1,190 | 2,133,200 | 1,190 |
| 2011-01-11 | 1,219 | 1,220 | 1,205 | 1,208 | 2,101,300 | 1,208 |
| 2011-01-07 | 1,200 | 1,217 | 1,198 | 1,212 | 1,995,700 | 1,212 |
| 2011-01-06 | 1,178 | 1,194 | 1,175 | 1,193 | 2,201,500 | 1,193 |
| 2011-01-05 | 1,178 | 1,180 | 1,159 | 1,163 | 1,911,800 | 1,163 |
| 2011-01-04 | 1,174 | 1,181 | 1,168 | 1,175 | 1,487,900 | 1,175 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
