3591 (株)ワコールホールディングス 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 | 1,013 | 1,022 | 1,013 | 1,022 | 112,000 | 2,044 |
| 2011-12-29 | 991 | 1,007 | 988 | 1,007 | 165,000 | 2,014 |
| 2011-12-28 | 1,005 | 1,008 | 996 | 999 | 137,000 | 1,998 |
| 2011-12-27 | 1,004 | 1,004 | 998 | 1,001 | 102,000 | 2,002 |
| 2011-12-26 | 1,003 | 1,006 | 997 | 1,000 | 94,000 | 2,000 |
| 2011-12-22 | 1,003 | 1,006 | 996 | 1,002 | 188,000 | 2,004 |
| 2011-12-21 | 1,001 | 1,006 | 997 | 1,002 | 168,000 | 2,004 |
| 2011-12-20 | 997 | 997 | 989 | 996 | 156,000 | 1,992 |
| 2011-12-19 | 993 | 1,000 | 989 | 993 | 240,000 | 1,986 |
| 2011-12-16 | 1,025 | 1,025 | 1,002 | 1,005 | 375,000 | 2,010 |
| 2011-12-15 | 1,035 | 1,037 | 1,023 | 1,025 | 229,000 | 2,050 |
| 2011-12-14 | 1,038 | 1,049 | 1,036 | 1,042 | 204,000 | 2,084 |
| 2011-12-13 | 1,039 | 1,044 | 1,036 | 1,039 | 307,000 | 2,078 |
| 2011-12-12 | 1,039 | 1,057 | 1,039 | 1,053 | 415,000 | 2,106 |
| 2011-12-09 | 1,010 | 1,032 | 1,010 | 1,030 | 465,000 | 2,060 |
| 2011-12-08 | 1,024 | 1,027 | 1,018 | 1,026 | 204,000 | 2,052 |
| 2011-12-07 | 1,009 | 1,024 | 1,005 | 1,020 | 236,000 | 2,040 |
| 2011-12-06 | 1,018 | 1,018 | 999 | 1,002 | 252,000 | 2,004 |
| 2011-12-05 | 1,013 | 1,020 | 1,011 | 1,019 | 154,000 | 2,038 |
| 2011-12-02 | 1,018 | 1,020 | 993 | 1,010 | 524,000 | 2,020 |
| 2011-12-01 | 1,019 | 1,023 | 1,010 | 1,022 | 352,000 | 2,044 |
| 2011-11-30 | 992 | 1,001 | 984 | 998 | 282,000 | 1,996 |
| 2011-11-29 | 995 | 995 | 984 | 995 | 234,000 | 1,990 |
| 2011-11-28 | 976 | 995 | 976 | 992 | 250,000 | 1,984 |
| 2011-11-25 | 1,001 | 1,014 | 972 | 972 | 464,000 | 1,944 |
| 2011-11-24 | 1,000 | 1,009 | 988 | 996 | 464,000 | 1,992 |
| 2011-11-22 | 980 | 1,030 | 973 | 1,016 | 529,000 | 2,032 |
| 2011-11-21 | 977 | 982 | 972 | 979 | 275,000 | 1,958 |
| 2011-11-18 | 962 | 979 | 952 | 976 | 390,000 | 1,952 |
| 2011-11-17 | 955 | 965 | 944 | 963 | 333,000 | 1,926 |
| 2011-11-16 | 958 | 959 | 952 | 957 | 192,000 | 1,914 |
| 2011-11-15 | 951 | 965 | 951 | 955 | 252,000 | 1,910 |
| 2011-11-14 | 968 | 974 | 955 | 961 | 222,000 | 1,922 |
| 2011-11-11 | 957 | 957 | 943 | 955 | 322,000 | 1,910 |
| 2011-11-10 | 944 | 956 | 938 | 953 | 229,000 | 1,906 |
| 2011-11-09 | 939 | 960 | 939 | 959 | 245,000 | 1,918 |
| 2011-11-08 | 943 | 946 | 936 | 938 | 161,000 | 1,876 |
| 2011-11-07 | 949 | 949 | 935 | 948 | 161,000 | 1,896 |
| 2011-11-04 | 957 | 957 | 933 | 949 | 205,000 | 1,898 |
| 2011-11-02 | 951 | 952 | 932 | 947 | 265,000 | 1,894 |
| 2011-11-01 | 930 | 965 | 925 | 960 | 603,000 | 1,920 |
| 2011-10-31 | 937 | 950 | 933 | 933 | 261,000 | 1,866 |
| 2011-10-28 | 950 | 950 | 939 | 939 | 195,000 | 1,878 |
| 2011-10-27 | 940 | 949 | 932 | 945 | 193,000 | 1,890 |
| 2011-10-26 | 910 | 951 | 910 | 941 | 471,000 | 1,882 |
| 2011-10-25 | 919 | 919 | 905 | 908 | 279,000 | 1,816 |
| 2011-10-24 | 926 | 930 | 911 | 915 | 257,000 | 1,830 |
| 2011-10-21 | 925 | 925 | 921 | 921 | 111,000 | 1,842 |
| 2011-10-20 | 929 | 930 | 925 | 926 | 101,000 | 1,852 |
| 2011-10-19 | 937 | 942 | 932 | 934 | 89,000 | 1,868 |
| 2011-10-18 | 928 | 937 | 927 | 933 | 74,000 | 1,866 |
| 2011-10-17 | 929 | 939 | 929 | 934 | 148,000 | 1,868 |
| 2011-10-14 | 920 | 924 | 915 | 921 | 161,000 | 1,842 |
| 2011-10-13 | 947 | 949 | 921 | 923 | 312,000 | 1,846 |
| 2011-10-12 | 963 | 964 | 947 | 947 | 215,000 | 1,894 |
| 2011-10-11 | 968 | 971 | 956 | 965 | 161,000 | 1,930 |
| 2011-10-07 | 966 | 974 | 963 | 963 | 183,000 | 1,926 |
| 2011-10-06 | 958 | 968 | 955 | 966 | 139,000 | 1,932 |
| 2011-10-05 | 964 | 965 | 950 | 957 | 220,000 | 1,914 |
| 2011-10-04 | 986 | 986 | 963 | 964 | 175,000 | 1,928 |
| 2011-10-03 | 978 | 993 | 964 | 987 | 199,000 | 1,974 |
| 2011-09-30 | 1,001 | 1,001 | 987 | 993 | 159,000 | 1,986 |
| 2011-09-29 | 982 | 997 | 982 | 995 | 269,000 | 1,990 |
| 2011-09-28 | 971 | 995 | 968 | 993 | 281,000 | 1,986 |
| 2011-09-27 | 957 | 974 | 954 | 974 | 399,000 | 1,948 |
| 2011-09-26 | 958 | 967 | 940 | 954 | 362,000 | 1,908 |
| 2011-09-22 | 941 | 960 | 926 | 958 | 312,000 | 1,916 |
| 2011-09-21 | 953 | 956 | 938 | 940 | 184,000 | 1,880 |
| 2011-09-20 | 941 | 945 | 932 | 941 | 137,000 | 1,882 |
| 2011-09-16 | 930 | 958 | 930 | 954 | 185,000 | 1,908 |
| 2011-09-15 | 916 | 927 | 916 | 927 | 156,000 | 1,854 |
| 2011-09-14 | 926 | 931 | 915 | 916 | 133,000 | 1,832 |
| 2011-09-13 | 911 | 925 | 903 | 922 | 222,000 | 1,844 |
| 2011-09-12 | 923 | 925 | 908 | 913 | 163,000 | 1,826 |
| 2011-09-09 | 934 | 939 | 929 | 931 | 282,000 | 1,862 |
| 2011-09-08 | 938 | 946 | 934 | 943 | 109,000 | 1,886 |
| 2011-09-07 | 932 | 936 | 924 | 933 | 191,000 | 1,866 |
| 2011-09-06 | 930 | 939 | 927 | 931 | 147,000 | 1,862 |
| 2011-09-05 | 935 | 938 | 933 | 936 | 97,000 | 1,872 |
| 2011-09-02 | 952 | 952 | 940 | 946 | 146,000 | 1,892 |
| 2011-09-01 | 959 | 960 | 946 | 951 | 162,000 | 1,902 |
| 2011-08-31 | 950 | 954 | 941 | 953 | 234,000 | 1,906 |
| 2011-08-30 | 945 | 954 | 943 | 950 | 192,000 | 1,900 |
| 2011-08-29 | 930 | 940 | 926 | 939 | 245,000 | 1,878 |
| 2011-08-26 | 939 | 943 | 930 | 932 | 172,000 | 1,864 |
| 2011-08-25 | 944 | 944 | 934 | 935 | 214,000 | 1,870 |
| 2011-08-24 | 950 | 950 | 933 | 935 | 176,000 | 1,870 |
| 2011-08-23 | 941 | 951 | 936 | 937 | 277,000 | 1,874 |
| 2011-08-22 | 950 | 958 | 939 | 940 | 267,000 | 1,880 |
| 2011-08-19 | 946 | 955 | 944 | 947 | 118,000 | 1,894 |
| 2011-08-18 | 972 | 972 | 960 | 961 | 113,000 | 1,922 |
| 2011-08-17 | 966 | 974 | 958 | 971 | 133,000 | 1,942 |
| 2011-08-16 | 965 | 968 | 960 | 965 | 98,000 | 1,930 |
| 2011-08-15 | 961 | 962 | 951 | 960 | 109,000 | 1,920 |
| 2011-08-12 | 954 | 954 | 940 | 946 | 143,000 | 1,892 |
| 2011-08-11 | 930 | 942 | 922 | 940 | 249,000 | 1,880 |
| 2011-08-10 | 951 | 957 | 936 | 938 | 300,000 | 1,876 |
| 2011-08-09 | 940 | 940 | 907 | 936 | 368,000 | 1,872 |
| 2011-08-08 | 966 | 970 | 953 | 956 | 213,000 | 1,912 |
| 2011-08-05 | 972 | 982 | 971 | 981 | 210,000 | 1,962 |
| 2011-08-04 | 997 | 1,002 | 991 | 1,000 | 141,000 | 2,000 |
| 2011-08-03 | 1,015 | 1,015 | 997 | 997 | 189,000 | 1,994 |
| 2011-08-02 | 1,040 | 1,040 | 1,026 | 1,028 | 124,000 | 2,056 |
| 2011-08-01 | 1,023 | 1,044 | 1,020 | 1,039 | 254,000 | 2,078 |
| 2011-07-29 | 994 | 1,029 | 992 | 1,026 | 280,000 | 2,052 |
| 2011-07-28 | 1,008 | 1,008 | 987 | 991 | 149,000 | 1,982 |
| 2011-07-27 | 1,013 | 1,013 | 1,001 | 1,010 | 144,000 | 2,020 |
| 2011-07-26 | 1,009 | 1,014 | 1,003 | 1,009 | 116,000 | 2,018 |
| 2011-07-25 | 1,014 | 1,014 | 1,004 | 1,011 | 124,000 | 2,022 |
| 2011-07-22 | 1,002 | 1,018 | 1,001 | 1,016 | 149,000 | 2,032 |
| 2011-07-21 | 1,000 | 1,000 | 995 | 998 | 79,000 | 1,996 |
| 2011-07-20 | 1,007 | 1,011 | 1,003 | 1,003 | 88,000 | 2,006 |
| 2011-07-19 | 1,001 | 1,006 | 992 | 1,003 | 130,000 | 2,006 |
| 2011-07-15 | 995 | 1,002 | 995 | 1,001 | 86,000 | 2,002 |
| 2011-07-14 | 1,001 | 1,004 | 992 | 996 | 135,000 | 1,992 |
| 2011-07-13 | 999 | 1,010 | 999 | 1,005 | 118,000 | 2,010 |
| 2011-07-12 | 1,002 | 1,009 | 1,000 | 1,005 | 124,000 | 2,010 |
| 2011-07-11 | 1,006 | 1,016 | 1,006 | 1,014 | 128,000 | 2,028 |
| 2011-07-08 | 1,016 | 1,019 | 1,007 | 1,015 | 118,000 | 2,030 |
| 2011-07-07 | 1,011 | 1,017 | 1,007 | 1,015 | 95,000 | 2,030 |
| 2011-07-06 | 998 | 1,011 | 997 | 1,011 | 109,000 | 2,022 |
| 2011-07-05 | 1,002 | 1,006 | 997 | 1,002 | 193,000 | 2,004 |
| 2011-07-04 | 1,013 | 1,013 | 1,005 | 1,009 | 117,000 | 2,018 |
| 2011-07-01 | 1,013 | 1,014 | 998 | 1,000 | 233,000 | 2,000 |
| 2011-06-30 | 998 | 1,005 | 993 | 1,003 | 169,000 | 2,006 |
| 2011-06-29 | 972 | 992 | 972 | 992 | 170,000 | 1,984 |
| 2011-06-28 | 974 | 979 | 966 | 972 | 140,000 | 1,944 |
| 2011-06-27 | 970 | 977 | 960 | 970 | 140,000 | 1,940 |
| 2011-06-24 | 969 | 978 | 969 | 975 | 94,000 | 1,950 |
| 2011-06-23 | 961 | 971 | 952 | 964 | 153,000 | 1,928 |
| 2011-06-22 | 944 | 972 | 944 | 970 | 212,000 | 1,940 |
| 2011-06-21 | 935 | 944 | 933 | 944 | 127,000 | 1,888 |
| 2011-06-20 | 931 | 941 | 931 | 932 | 161,000 | 1,864 |
| 2011-06-17 | 961 | 965 | 928 | 931 | 338,000 | 1,862 |
| 2011-06-16 | 969 | 974 | 962 | 962 | 113,000 | 1,924 |
| 2011-06-15 | 972 | 976 | 966 | 969 | 125,000 | 1,938 |
| 2011-06-14 | 959 | 971 | 956 | 968 | 93,000 | 1,936 |
| 2011-06-13 | 960 | 966 | 956 | 957 | 100,000 | 1,914 |
| 2011-06-10 | 971 | 976 | 964 | 970 | 292,000 | 1,940 |
| 2011-06-09 | 955 | 965 | 952 | 963 | 182,000 | 1,926 |
| 2011-06-08 | 952 | 966 | 952 | 960 | 145,000 | 1,920 |
| 2011-06-07 | 953 | 957 | 949 | 954 | 112,000 | 1,908 |
| 2011-06-06 | 951 | 955 | 946 | 949 | 197,000 | 1,898 |
| 2011-06-03 | 967 | 967 | 954 | 955 | 212,000 | 1,910 |
| 2011-06-02 | 978 | 979 | 966 | 971 | 243,000 | 1,942 |
| 2011-06-01 | 990 | 991 | 981 | 991 | 140,000 | 1,982 |
| 2011-05-31 | 972 | 990 | 970 | 985 | 201,000 | 1,970 |
| 2011-05-30 | 981 | 984 | 967 | 978 | 148,000 | 1,956 |
| 2011-05-27 | 990 | 991 | 981 | 982 | 109,000 | 1,964 |
| 2011-05-26 | 983 | 994 | 983 | 990 | 92,000 | 1,980 |
| 2011-05-25 | 989 | 990 | 978 | 982 | 133,000 | 1,964 |
| 2011-05-24 | 990 | 992 | 982 | 985 | 144,000 | 1,970 |
| 2011-05-23 | 992 | 992 | 986 | 990 | 109,000 | 1,980 |
| 2011-05-20 | 992 | 1,005 | 991 | 991 | 143,000 | 1,982 |
| 2011-05-19 | 990 | 998 | 990 | 992 | 100,000 | 1,984 |
| 2011-05-18 | 992 | 995 | 982 | 990 | 163,000 | 1,980 |
| 2011-05-17 | 991 | 999 | 991 | 992 | 174,000 | 1,984 |
| 2011-05-16 | 992 | 998 | 986 | 991 | 218,000 | 1,982 |
| 2011-05-13 | 1,003 | 1,004 | 981 | 991 | 188,000 | 1,982 |
| 2011-05-12 | 1,019 | 1,019 | 1,004 | 1,004 | 146,000 | 2,008 |
| 2011-05-11 | 1,031 | 1,031 | 1,014 | 1,014 | 154,000 | 2,028 |
| 2011-05-10 | 1,023 | 1,031 | 1,004 | 1,022 | 439,000 | 2,044 |
| 2011-05-09 | 1,055 | 1,055 | 1,013 | 1,017 | 422,000 | 2,034 |
| 2011-05-06 | 1,059 | 1,066 | 1,050 | 1,064 | 180,000 | 2,128 |
| 2011-05-02 | 1,059 | 1,062 | 1,052 | 1,060 | 142,000 | 2,120 |
| 2011-04-28 | 1,028 | 1,059 | 1,027 | 1,052 | 313,000 | 2,104 |
| 2011-04-27 | 1,026 | 1,033 | 1,022 | 1,030 | 223,000 | 2,060 |
| 2011-04-26 | 1,021 | 1,022 | 1,013 | 1,015 | 129,000 | 2,030 |
| 2011-04-25 | 1,034 | 1,039 | 1,013 | 1,015 | 154,000 | 2,030 |
| 2011-04-22 | 1,005 | 1,027 | 1,005 | 1,023 | 216,000 | 2,046 |
| 2011-04-21 | 1,017 | 1,020 | 1,011 | 1,013 | 131,000 | 2,026 |
| 2011-04-20 | 1,011 | 1,026 | 1,011 | 1,017 | 170,000 | 2,034 |
| 2011-04-19 | 1,005 | 1,007 | 1,001 | 1,006 | 105,000 | 2,012 |
| 2011-04-18 | 1,010 | 1,015 | 1,003 | 1,008 | 112,000 | 2,016 |
| 2011-04-15 | 1,019 | 1,019 | 1,009 | 1,013 | 109,000 | 2,026 |
| 2011-04-14 | 1,006 | 1,018 | 1,000 | 1,014 | 214,000 | 2,028 |
| 2011-04-13 | 1,009 | 1,019 | 1,003 | 1,017 | 121,000 | 2,034 |
| 2011-04-12 | 1,026 | 1,028 | 1,006 | 1,011 | 203,000 | 2,022 |
| 2011-04-11 | 1,033 | 1,035 | 1,026 | 1,035 | 142,000 | 2,070 |
| 2011-04-08 | 1,020 | 1,041 | 1,020 | 1,036 | 252,000 | 2,072 |
| 2011-04-07 | 1,030 | 1,046 | 1,020 | 1,026 | 248,000 | 2,052 |
| 2011-04-06 | 1,046 | 1,046 | 1,018 | 1,020 | 192,000 | 2,040 |
| 2011-04-05 | 1,058 | 1,058 | 1,035 | 1,041 | 206,000 | 2,082 |
| 2011-04-04 | 1,036 | 1,065 | 1,030 | 1,052 | 357,000 | 2,104 |
| 2011-04-01 | 1,046 | 1,057 | 1,028 | 1,028 | 228,000 | 2,056 |
| 2011-03-31 | 1,044 | 1,048 | 1,028 | 1,048 | 233,000 | 2,096 |
| 2011-03-30 | 1,016 | 1,040 | 1,010 | 1,036 | 241,000 | 2,072 |
| 2011-03-29 | 1,004 | 1,030 | 1,004 | 1,024 | 347,000 | 2,048 |
| 2011-03-28 | 1,005 | 1,015 | 1,000 | 1,010 | 199,000 | 2,020 |
| 2011-03-25 | 1,016 | 1,016 | 1,001 | 1,005 | 137,000 | 2,010 |
| 2011-03-24 | 1,009 | 1,014 | 999 | 1,001 | 298,000 | 2,002 |
| 2011-03-23 | 1,030 | 1,032 | 1,002 | 1,010 | 302,000 | 2,020 |
| 2011-03-22 | 1,045 | 1,045 | 1,023 | 1,029 | 301,000 | 2,058 |
| 2011-03-18 | 1,010 | 1,026 | 990 | 1,024 | 223,000 | 2,048 |
| 2011-03-17 | 961 | 1,008 | 952 | 995 | 236,000 | 1,990 |
| 2011-03-16 | 938 | 991 | 938 | 991 | 299,000 | 1,982 |
| 2011-03-15 | 999 | 1,004 | 890 | 928 | 360,000 | 1,856 |
| 2011-03-14 | 992 | 1,046 | 987 | 1,017 | 266,000 | 2,034 |
| 2011-03-11 | 1,088 | 1,091 | 1,082 | 1,082 | 392,000 | 2,164 |
| 2011-03-10 | 1,106 | 1,106 | 1,090 | 1,095 | 191,000 | 2,190 |
| 2011-03-09 | 1,113 | 1,117 | 1,104 | 1,112 | 144,000 | 2,224 |
| 2011-03-08 | 1,104 | 1,115 | 1,104 | 1,106 | 166,000 | 2,212 |
| 2011-03-07 | 1,101 | 1,106 | 1,093 | 1,103 | 323,000 | 2,206 |
| 2011-03-04 | 1,111 | 1,112 | 1,100 | 1,100 | 136,000 | 2,200 |
| 2011-03-03 | 1,093 | 1,100 | 1,091 | 1,098 | 141,000 | 2,196 |
| 2011-03-02 | 1,111 | 1,113 | 1,091 | 1,091 | 218,000 | 2,182 |
| 2011-03-01 | 1,109 | 1,116 | 1,104 | 1,115 | 137,000 | 2,230 |
| 2011-02-28 | 1,082 | 1,112 | 1,082 | 1,108 | 359,000 | 2,216 |
| 2011-02-25 | 1,104 | 1,114 | 1,101 | 1,112 | 150,000 | 2,224 |
| 2011-02-24 | 1,123 | 1,123 | 1,096 | 1,104 | 337,000 | 2,208 |
| 2011-02-23 | 1,123 | 1,137 | 1,123 | 1,127 | 199,000 | 2,254 |
| 2011-02-22 | 1,130 | 1,135 | 1,125 | 1,129 | 163,000 | 2,258 |
| 2011-02-21 | 1,129 | 1,135 | 1,125 | 1,130 | 185,000 | 2,260 |
| 2011-02-18 | 1,139 | 1,139 | 1,128 | 1,129 | 95,000 | 2,258 |
| 2011-02-17 | 1,130 | 1,137 | 1,129 | 1,135 | 133,000 | 2,270 |
| 2011-02-16 | 1,130 | 1,150 | 1,128 | 1,129 | 202,000 | 2,258 |
| 2011-02-15 | 1,138 | 1,140 | 1,127 | 1,129 | 97,000 | 2,258 |
| 2011-02-14 | 1,138 | 1,140 | 1,126 | 1,131 | 175,000 | 2,262 |
| 2011-02-10 | 1,135 | 1,144 | 1,135 | 1,135 | 103,000 | 2,270 |
| 2011-02-09 | 1,134 | 1,136 | 1,129 | 1,133 | 123,000 | 2,266 |
| 2011-02-08 | 1,143 | 1,143 | 1,130 | 1,133 | 159,000 | 2,266 |
| 2011-02-07 | 1,142 | 1,149 | 1,135 | 1,139 | 166,000 | 2,278 |
| 2011-02-04 | 1,131 | 1,141 | 1,130 | 1,133 | 128,000 | 2,266 |
| 2011-02-03 | 1,121 | 1,130 | 1,117 | 1,121 | 179,000 | 2,242 |
| 2011-02-02 | 1,127 | 1,138 | 1,115 | 1,119 | 259,000 | 2,238 |
| 2011-02-01 | 1,122 | 1,139 | 1,109 | 1,113 | 310,000 | 2,226 |
| 2011-01-31 | 1,109 | 1,115 | 1,097 | 1,099 | 288,000 | 2,198 |
| 2011-01-28 | 1,141 | 1,144 | 1,119 | 1,120 | 203,000 | 2,240 |
| 2011-01-27 | 1,136 | 1,145 | 1,134 | 1,140 | 145,000 | 2,280 |
| 2011-01-26 | 1,140 | 1,143 | 1,129 | 1,133 | 143,000 | 2,266 |
| 2011-01-25 | 1,140 | 1,144 | 1,137 | 1,138 | 129,000 | 2,276 |
| 2011-01-24 | 1,133 | 1,136 | 1,122 | 1,132 | 150,000 | 2,264 |
| 2011-01-21 | 1,135 | 1,135 | 1,122 | 1,124 | 185,000 | 2,248 |
| 2011-01-20 | 1,136 | 1,141 | 1,134 | 1,135 | 105,000 | 2,270 |
| 2011-01-19 | 1,141 | 1,146 | 1,138 | 1,143 | 78,000 | 2,286 |
| 2011-01-18 | 1,141 | 1,151 | 1,139 | 1,140 | 188,000 | 2,280 |
| 2011-01-17 | 1,153 | 1,153 | 1,139 | 1,139 | 176,000 | 2,278 |
| 2011-01-14 | 1,150 | 1,152 | 1,145 | 1,145 | 197,000 | 2,290 |
| 2011-01-13 | 1,155 | 1,162 | 1,146 | 1,150 | 252,000 | 2,300 |
| 2011-01-12 | 1,167 | 1,175 | 1,153 | 1,153 | 245,000 | 2,306 |
| 2011-01-11 | 1,159 | 1,167 | 1,155 | 1,158 | 304,000 | 2,316 |
| 2011-01-07 | 1,168 | 1,174 | 1,164 | 1,164 | 406,000 | 2,328 |
| 2011-01-06 | 1,168 | 1,174 | 1,160 | 1,165 | 218,000 | 2,330 |
| 2011-01-05 | 1,189 | 1,190 | 1,168 | 1,169 | 176,000 | 2,338 |
| 2011-01-04 | 1,187 | 1,199 | 1,178 | 1,180 | 307,000 | 2,360 |
分割・併合履歴 ： [2017-09-27]1株→0.5株