4095 日本パーカライジング(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 | 923 | 925 | 921 | 924 | 23,000 | 462 |
| 2011-12-29 | 923 | 925 | 921 | 924 | 20,000 | 462 |
| 2011-12-28 | 957 | 957 | 930 | 930 | 10,000 | 465 |
| 2011-12-27 | 944 | 945 | 944 | 945 | 15,000 | 472.50 |
| 2011-12-26 | 964 | 964 | 955 | 958 | 16,000 | 479 |
| 2011-12-22 | 959 | 959 | 950 | 950 | 32,000 | 475 |
| 2011-12-21 | 947 | 950 | 941 | 944 | 35,000 | 472 |
| 2011-12-20 | 936 | 945 | 930 | 945 | 27,000 | 472.50 |
| 2011-12-19 | 936 | 942 | 930 | 934 | 33,000 | 467 |
| 2011-12-16 | 954 | 954 | 941 | 944 | 61,000 | 472 |
| 2011-12-15 | 956 | 956 | 947 | 949 | 35,000 | 474.50 |
| 2011-12-14 | 955 | 963 | 955 | 956 | 30,000 | 478 |
| 2011-12-13 | 961 | 963 | 950 | 958 | 54,000 | 479 |
| 2011-12-12 | 959 | 986 | 952 | 981 | 117,000 | 490.50 |
| 2011-12-09 | 920 | 959 | 917 | 952 | 156,000 | 476 |
| 2011-12-08 | 950 | 950 | 926 | 933 | 64,000 | 466.50 |
| 2011-12-07 | 937 | 953 | 935 | 950 | 46,000 | 475 |
| 2011-12-06 | 958 | 960 | 933 | 933 | 55,000 | 466.50 |
| 2011-12-05 | 969 | 980 | 955 | 966 | 39,000 | 483 |
| 2011-12-02 | 970 | 972 | 966 | 972 | 15,000 | 486 |
| 2011-12-01 | 969 | 982 | 964 | 967 | 107,000 | 483.50 |
| 2011-11-30 | 969 | 969 | 955 | 969 | 52,000 | 484.50 |
| 2011-11-29 | 984 | 984 | 950 | 978 | 75,000 | 489 |
| 2011-11-28 | 978 | 1,000 | 972 | 975 | 40,000 | 487.50 |
| 2011-11-25 | 982 | 991 | 977 | 977 | 40,000 | 488.50 |
| 2011-11-24 | 978 | 994 | 978 | 988 | 81,000 | 494 |
| 2011-11-22 | 983 | 995 | 970 | 993 | 38,000 | 496.50 |
| 2011-11-21 | 945 | 986 | 945 | 982 | 31,000 | 491 |
| 2011-11-18 | 938 | 954 | 938 | 951 | 14,000 | 475.50 |
| 2011-11-17 | 965 | 965 | 950 | 951 | 33,000 | 475.50 |
| 2011-11-16 | 961 | 973 | 949 | 965 | 45,000 | 482.50 |
| 2011-11-15 | 973 | 988 | 972 | 972 | 20,000 | 486 |
| 2011-11-14 | 1,007 | 1,007 | 984 | 987 | 23,000 | 493.50 |
| 2011-11-11 | 989 | 1,002 | 985 | 1,002 | 31,000 | 501 |
| 2011-11-10 | 981 | 995 | 980 | 988 | 55,000 | 494 |
| 2011-11-09 | 1,005 | 1,007 | 999 | 1,004 | 42,000 | 502 |
| 2011-11-08 | 1,034 | 1,035 | 1,003 | 1,005 | 28,000 | 502.50 |
| 2011-11-07 | 1,036 | 1,036 | 1,017 | 1,034 | 13,000 | 517 |
| 2011-11-04 | 1,037 | 1,053 | 1,019 | 1,036 | 90,000 | 518 |
| 2011-11-02 | 1,016 | 1,016 | 1,007 | 1,008 | 47,000 | 504 |
| 2011-11-01 | 1,074 | 1,074 | 1,032 | 1,038 | 71,000 | 519 |
| 2011-10-31 | 1,094 | 1,110 | 1,072 | 1,072 | 77,000 | 536 |
| 2011-10-28 | 1,100 | 1,100 | 1,069 | 1,094 | 98,000 | 547 |
| 2011-10-27 | 1,059 | 1,078 | 1,052 | 1,078 | 76,000 | 539 |
| 2011-10-26 | 1,050 | 1,070 | 1,049 | 1,058 | 105,000 | 529 |
| 2011-10-25 | 1,055 | 1,064 | 1,033 | 1,062 | 89,000 | 531 |
| 2011-10-24 | 1,032 | 1,032 | 1,013 | 1,024 | 30,000 | 512 |
| 2011-10-21 | 1,007 | 1,020 | 1,004 | 1,010 | 16,000 | 505 |
| 2011-10-20 | 1,022 | 1,022 | 1,000 | 1,009 | 26,000 | 504.50 |
| 2011-10-19 | 1,040 | 1,040 | 1,016 | 1,022 | 31,000 | 511 |
| 2011-10-18 | 1,060 | 1,060 | 1,046 | 1,049 | 28,000 | 524.50 |
| 2011-10-17 | 1,059 | 1,079 | 1,059 | 1,059 | 73,000 | 529.50 |
| 2011-10-14 | 1,063 | 1,063 | 1,041 | 1,042 | 25,000 | 521 |
| 2011-10-13 | 1,058 | 1,069 | 1,052 | 1,063 | 69,000 | 531.50 |
| 2011-10-12 | 1,060 | 1,060 | 1,048 | 1,056 | 29,000 | 528 |
| 2011-10-11 | 1,074 | 1,104 | 1,055 | 1,060 | 87,000 | 530 |
| 2011-10-07 | 1,027 | 1,078 | 1,027 | 1,053 | 136,000 | 526.50 |
| 2011-10-06 | 994 | 1,009 | 992 | 997 | 55,000 | 498.50 |
| 2011-10-05 | 1,034 | 1,034 | 976 | 979 | 78,000 | 489.50 |
| 2011-10-04 | 1,062 | 1,062 | 1,022 | 1,025 | 74,000 | 512.50 |
| 2011-10-03 | 1,097 | 1,100 | 1,053 | 1,071 | 94,000 | 535.50 |
| 2011-09-30 | 1,085 | 1,101 | 1,079 | 1,099 | 159,000 | 549.50 |
| 2011-09-29 | 1,033 | 1,093 | 1,021 | 1,072 | 164,000 | 536 |
| 2011-09-28 | 1,011 | 1,070 | 1,011 | 1,030 | 192,000 | 515 |
| 2011-09-27 | 965 | 1,000 | 959 | 1,000 | 74,000 | 500 |
| 2011-09-26 | 990 | 990 | 954 | 956 | 39,000 | 478 |
| 2011-09-22 | 988 | 1,008 | 984 | 988 | 79,000 | 494 |
| 2011-09-21 | 998 | 1,002 | 994 | 996 | 39,000 | 498 |
| 2011-09-20 | 1,007 | 1,013 | 987 | 998 | 76,000 | 499 |
| 2011-09-16 | 1,007 | 1,029 | 1,007 | 1,029 | 163,000 | 514.50 |
| 2011-09-15 | 992 | 1,015 | 992 | 1,004 | 95,000 | 502 |
| 2011-09-14 | 1,000 | 1,014 | 992 | 992 | 62,000 | 496 |
| 2011-09-13 | 991 | 1,004 | 991 | 999 | 50,000 | 499.50 |
| 2011-09-12 | 979 | 990 | 978 | 988 | 41,000 | 494 |
| 2011-09-09 | 1,006 | 1,009 | 996 | 1,000 | 114,000 | 500 |
| 2011-09-08 | 1,018 | 1,024 | 1,012 | 1,013 | 35,000 | 506.50 |
| 2011-09-07 | 1,000 | 1,016 | 1,000 | 1,015 | 31,000 | 507.50 |
| 2011-09-06 | 1,004 | 1,008 | 985 | 991 | 82,000 | 495.50 |
| 2011-09-05 | 1,031 | 1,034 | 1,006 | 1,007 | 22,000 | 503.50 |
| 2011-09-02 | 1,039 | 1,049 | 1,027 | 1,038 | 113,000 | 519 |
| 2011-09-01 | 1,025 | 1,048 | 1,025 | 1,039 | 114,000 | 519.50 |
| 2011-08-31 | 1,025 | 1,046 | 1,014 | 1,024 | 119,000 | 512 |
| 2011-08-30 | 1,030 | 1,032 | 1,004 | 1,025 | 193,000 | 512.50 |
| 2011-08-29 | 1,018 | 1,047 | 1,005 | 1,013 | 73,000 | 506.50 |
| 2011-08-26 | 1,002 | 1,012 | 1,002 | 1,012 | 55,000 | 506 |
| 2011-08-25 | 997 | 1,004 | 995 | 996 | 149,000 | 498 |
| 2011-08-24 | 1,012 | 1,022 | 987 | 992 | 86,000 | 496 |
| 2011-08-23 | 1,005 | 1,019 | 1,005 | 1,011 | 43,000 | 505.50 |
| 2011-08-22 | 1,023 | 1,024 | 1,005 | 1,005 | 44,000 | 502.50 |
| 2011-08-19 | 1,030 | 1,062 | 1,021 | 1,038 | 119,000 | 519 |
| 2011-08-18 | 1,059 | 1,064 | 1,037 | 1,042 | 83,000 | 521 |
| 2011-08-17 | 1,056 | 1,058 | 1,048 | 1,057 | 71,000 | 528.50 |
| 2011-08-16 | 1,044 | 1,053 | 1,038 | 1,050 | 100,000 | 525 |
| 2011-08-15 | 1,052 | 1,056 | 1,038 | 1,048 | 87,000 | 524 |
| 2011-08-12 | 1,046 | 1,046 | 1,023 | 1,028 | 65,000 | 514 |
| 2011-08-11 | 1,050 | 1,055 | 1,019 | 1,043 | 59,000 | 521.50 |
| 2011-08-10 | 1,071 | 1,100 | 1,050 | 1,066 | 134,000 | 533 |
| 2011-08-09 | 1,035 | 1,055 | 1,016 | 1,055 | 84,000 | 527.50 |
| 2011-08-08 | 1,098 | 1,099 | 1,055 | 1,064 | 80,000 | 532 |
| 2011-08-05 | 1,125 | 1,125 | 1,095 | 1,117 | 92,000 | 558.50 |
| 2011-08-04 | 1,127 | 1,159 | 1,127 | 1,147 | 94,000 | 573.50 |
| 2011-08-03 | 1,145 | 1,145 | 1,120 | 1,131 | 76,000 | 565.50 |
| 2011-08-02 | 1,162 | 1,162 | 1,146 | 1,152 | 69,000 | 576 |
| 2011-08-01 | 1,158 | 1,175 | 1,155 | 1,164 | 39,000 | 582 |
| 2011-07-29 | 1,156 | 1,186 | 1,149 | 1,158 | 57,000 | 579 |
| 2011-07-28 | 1,168 | 1,179 | 1,158 | 1,168 | 87,000 | 584 |
| 2011-07-27 | 1,187 | 1,187 | 1,176 | 1,184 | 70,000 | 592 |
| 2011-07-26 | 1,168 | 1,197 | 1,168 | 1,187 | 83,000 | 593.50 |
| 2011-07-25 | 1,189 | 1,196 | 1,185 | 1,188 | 57,000 | 594 |
| 2011-07-22 | 1,182 | 1,194 | 1,182 | 1,189 | 82,000 | 594.50 |
| 2011-07-21 | 1,195 | 1,201 | 1,184 | 1,185 | 54,000 | 592.50 |
| 2011-07-20 | 1,210 | 1,216 | 1,204 | 1,205 | 33,000 | 602.50 |
| 2011-07-19 | 1,171 | 1,203 | 1,170 | 1,195 | 134,000 | 597.50 |
| 2011-07-15 | 1,188 | 1,192 | 1,182 | 1,185 | 133,000 | 592.50 |
| 2011-07-14 | 1,199 | 1,203 | 1,192 | 1,197 | 69,000 | 598.50 |
| 2011-07-13 | 1,186 | 1,212 | 1,186 | 1,201 | 39,000 | 600.50 |
| 2011-07-12 | 1,204 | 1,204 | 1,184 | 1,193 | 57,000 | 596.50 |
| 2011-07-11 | 1,215 | 1,215 | 1,207 | 1,211 | 35,000 | 605.50 |
| 2011-07-08 | 1,224 | 1,225 | 1,214 | 1,216 | 72,000 | 608 |
| 2011-07-07 | 1,201 | 1,227 | 1,201 | 1,223 | 77,000 | 611.50 |
| 2011-07-06 | 1,203 | 1,219 | 1,189 | 1,218 | 72,000 | 609 |
| 2011-07-05 | 1,200 | 1,209 | 1,195 | 1,195 | 60,000 | 597.50 |
| 2011-07-04 | 1,229 | 1,253 | 1,209 | 1,210 | 103,000 | 605 |
| 2011-07-01 | 1,240 | 1,243 | 1,221 | 1,227 | 84,000 | 613.50 |
| 2011-06-30 | 1,200 | 1,221 | 1,187 | 1,221 | 143,000 | 610.50 |
| 2011-06-29 | 1,197 | 1,199 | 1,173 | 1,183 | 110,000 | 591.50 |
| 2011-06-28 | 1,180 | 1,199 | 1,177 | 1,186 | 167,000 | 593 |
| 2011-06-27 | 1,146 | 1,159 | 1,145 | 1,155 | 65,000 | 577.50 |
| 2011-06-24 | 1,171 | 1,171 | 1,152 | 1,161 | 41,000 | 580.50 |
| 2011-06-23 | 1,169 | 1,172 | 1,157 | 1,170 | 79,000 | 585 |
| 2011-06-22 | 1,144 | 1,179 | 1,140 | 1,170 | 139,000 | 585 |
| 2011-06-21 | 1,170 | 1,170 | 1,125 | 1,144 | 176,000 | 572 |
| 2011-06-20 | 1,161 | 1,166 | 1,150 | 1,151 | 192,000 | 575.50 |
| 2011-06-17 | 1,161 | 1,170 | 1,124 | 1,137 | 238,000 | 568.50 |
| 2011-06-16 | 1,151 | 1,161 | 1,135 | 1,136 | 131,000 | 568 |
| 2011-06-15 | 1,173 | 1,177 | 1,156 | 1,171 | 167,000 | 585.50 |
| 2011-06-14 | 1,152 | 1,168 | 1,152 | 1,168 | 48,000 | 584 |
| 2011-06-13 | 1,155 | 1,159 | 1,144 | 1,157 | 80,000 | 578.50 |
| 2011-06-10 | 1,165 | 1,168 | 1,140 | 1,158 | 269,000 | 579 |
| 2011-06-09 | 1,142 | 1,142 | 1,122 | 1,135 | 56,000 | 567.50 |
| 2011-06-08 | 1,131 | 1,147 | 1,129 | 1,142 | 147,000 | 571 |
| 2011-06-07 | 1,121 | 1,131 | 1,107 | 1,124 | 68,000 | 562 |
| 2011-06-06 | 1,131 | 1,137 | 1,111 | 1,121 | 100,000 | 560.50 |
| 2011-06-03 | 1,130 | 1,135 | 1,122 | 1,129 | 178,000 | 564.50 |
| 2011-06-02 | 1,098 | 1,111 | 1,088 | 1,106 | 236,000 | 553 |
| 2011-06-01 | 1,104 | 1,107 | 1,085 | 1,107 | 151,000 | 553.50 |
| 2011-05-31 | 1,131 | 1,134 | 1,101 | 1,104 | 224,000 | 552 |
| 2011-05-30 | 1,096 | 1,114 | 1,079 | 1,105 | 120,000 | 552.50 |
| 2011-05-27 | 1,087 | 1,104 | 1,086 | 1,097 | 134,000 | 548.50 |
| 2011-05-26 | 1,088 | 1,105 | 1,083 | 1,086 | 258,000 | 543 |
| 2011-05-25 | 1,051 | 1,090 | 1,051 | 1,089 | 216,000 | 544.50 |
| 2011-05-24 | 1,029 | 1,064 | 1,028 | 1,059 | 213,000 | 529.50 |
| 2011-05-23 | 1,022 | 1,037 | 1,012 | 1,027 | 202,000 | 513.50 |
| 2011-05-20 | 1,016 | 1,034 | 1,016 | 1,017 | 206,000 | 508.50 |
| 2011-05-19 | 1,022 | 1,043 | 1,014 | 1,022 | 142,000 | 511 |
| 2011-05-18 | 1,007 | 1,038 | 1,007 | 1,022 | 103,000 | 511 |
| 2011-05-17 | 1,000 | 1,013 | 999 | 1,012 | 81,000 | 506 |
| 2011-05-16 | 1,029 | 1,029 | 985 | 991 | 179,000 | 495.50 |
| 2011-05-13 | 1,042 | 1,042 | 1,010 | 1,022 | 134,000 | 511 |
| 2011-05-12 | 1,051 | 1,059 | 1,038 | 1,045 | 103,000 | 522.50 |
| 2011-05-11 | 1,069 | 1,069 | 1,046 | 1,051 | 89,000 | 525.50 |
| 2011-05-10 | 1,069 | 1,085 | 1,053 | 1,065 | 80,000 | 532.50 |
| 2011-05-09 | 1,084 | 1,093 | 1,074 | 1,079 | 57,000 | 539.50 |
| 2011-05-06 | 1,100 | 1,100 | 1,075 | 1,084 | 85,000 | 542 |
| 2011-05-02 | 1,142 | 1,142 | 1,116 | 1,122 | 52,000 | 561 |
| 2011-04-28 | 1,101 | 1,126 | 1,097 | 1,124 | 109,000 | 562 |
| 2011-04-27 | 1,079 | 1,111 | 1,057 | 1,106 | 128,000 | 553 |
| 2011-04-26 | 1,056 | 1,085 | 1,048 | 1,081 | 93,000 | 540.50 |
| 2011-04-25 | 1,059 | 1,075 | 1,055 | 1,070 | 81,000 | 535 |
| 2011-04-22 | 1,079 | 1,079 | 1,049 | 1,049 | 36,000 | 524.50 |
| 2011-04-21 | 1,070 | 1,084 | 1,069 | 1,070 | 78,000 | 535 |
| 2011-04-20 | 1,048 | 1,068 | 1,045 | 1,062 | 73,000 | 531 |
| 2011-04-19 | 1,034 | 1,040 | 1,032 | 1,032 | 29,000 | 516 |
| 2011-04-18 | 1,051 | 1,056 | 1,040 | 1,049 | 75,000 | 524.50 |
| 2011-04-15 | 1,065 | 1,078 | 1,056 | 1,064 | 67,000 | 532 |
| 2011-04-14 | 1,053 | 1,079 | 1,044 | 1,076 | 72,000 | 538 |
| 2011-04-13 | 1,047 | 1,059 | 1,042 | 1,053 | 18,000 | 526.50 |
| 2011-04-12 | 1,050 | 1,063 | 1,049 | 1,053 | 59,000 | 526.50 |
| 2011-04-11 | 1,059 | 1,073 | 1,054 | 1,066 | 54,000 | 533 |
| 2011-04-08 | 1,044 | 1,067 | 1,032 | 1,047 | 81,000 | 523.50 |
| 2011-04-07 | 1,052 | 1,063 | 1,052 | 1,054 | 63,000 | 527 |
| 2011-04-06 | 1,078 | 1,078 | 1,043 | 1,058 | 111,000 | 529 |
| 2011-04-05 | 1,091 | 1,095 | 1,034 | 1,042 | 193,000 | 521 |
| 2011-04-04 | 1,120 | 1,127 | 1,104 | 1,106 | 69,000 | 553 |
| 2011-04-01 | 1,150 | 1,156 | 1,118 | 1,118 | 73,000 | 559 |
| 2011-03-31 | 1,183 | 1,183 | 1,138 | 1,147 | 89,000 | 573.50 |
| 2011-03-30 | 1,148 | 1,159 | 1,130 | 1,159 | 93,000 | 579.50 |
| 2011-03-29 | 1,148 | 1,158 | 1,129 | 1,148 | 84,000 | 574 |
| 2011-03-28 | 1,135 | 1,150 | 1,126 | 1,150 | 110,000 | 575 |
| 2011-03-25 | 1,140 | 1,144 | 1,120 | 1,135 | 98,000 | 567.50 |
| 2011-03-24 | 1,121 | 1,140 | 1,110 | 1,110 | 59,000 | 555 |
| 2011-03-23 | 1,118 | 1,130 | 1,101 | 1,121 | 128,000 | 560.50 |
| 2011-03-22 | 1,109 | 1,137 | 1,088 | 1,118 | 257,000 | 559 |
| 2011-03-18 | 1,007 | 1,058 | 1,007 | 1,058 | 306,000 | 529 |
| 2011-03-17 | 971 | 1,029 | 970 | 999 | 340,000 | 499.50 |
| 2011-03-16 | 1,021 | 1,206 | 955 | 1,031 | 408,000 | 515.50 |
| 2011-03-15 | 1,045 | 1,060 | 878 | 1,007 | 239,000 | 503.50 |
| 2011-03-14 | 1,074 | 1,144 | 1,074 | 1,094 | 166,000 | 547 |
| 2011-03-11 | 1,257 | 1,269 | 1,230 | 1,254 | 303,000 | 627 |
| 2011-03-10 | 1,298 | 1,298 | 1,260 | 1,265 | 88,000 | 632.50 |
| 2011-03-09 | 1,286 | 1,308 | 1,286 | 1,300 | 170,000 | 650 |
| 2011-03-08 | 1,255 | 1,285 | 1,255 | 1,283 | 147,000 | 641.50 |
| 2011-03-07 | 1,288 | 1,288 | 1,253 | 1,260 | 135,000 | 630 |
| 2011-03-04 | 1,292 | 1,295 | 1,276 | 1,281 | 110,000 | 640.50 |
| 2011-03-03 | 1,258 | 1,265 | 1,255 | 1,264 | 48,000 | 632 |
| 2011-03-02 | 1,262 | 1,263 | 1,246 | 1,246 | 90,000 | 623 |
| 2011-03-01 | 1,272 | 1,295 | 1,272 | 1,287 | 68,000 | 643.50 |
| 2011-02-28 | 1,264 | 1,267 | 1,245 | 1,263 | 149,000 | 631.50 |
| 2011-02-25 | 1,248 | 1,270 | 1,240 | 1,264 | 121,000 | 632 |
| 2011-02-24 | 1,270 | 1,270 | 1,242 | 1,248 | 112,000 | 624 |
| 2011-02-23 | 1,275 | 1,295 | 1,275 | 1,278 | 105,000 | 639 |
| 2011-02-22 | 1,316 | 1,316 | 1,296 | 1,297 | 74,000 | 648.50 |
| 2011-02-21 | 1,331 | 1,336 | 1,316 | 1,317 | 113,000 | 658.50 |
| 2011-02-18 | 1,340 | 1,350 | 1,333 | 1,345 | 140,000 | 672.50 |
| 2011-02-17 | 1,305 | 1,341 | 1,305 | 1,340 | 291,000 | 670 |
| 2011-02-16 | 1,312 | 1,319 | 1,291 | 1,294 | 126,000 | 647 |
| 2011-02-15 | 1,309 | 1,309 | 1,294 | 1,305 | 93,000 | 652.50 |
| 2011-02-14 | 1,315 | 1,318 | 1,304 | 1,308 | 176,000 | 654 |
| 2011-02-10 | 1,316 | 1,316 | 1,300 | 1,308 | 100,000 | 654 |
| 2011-02-09 | 1,325 | 1,331 | 1,315 | 1,317 | 110,000 | 658.50 |
| 2011-02-08 | 1,329 | 1,344 | 1,310 | 1,311 | 229,000 | 655.50 |
| 2011-02-07 | 1,301 | 1,361 | 1,301 | 1,339 | 516,000 | 669.50 |
| 2011-02-04 | 1,201 | 1,223 | 1,190 | 1,216 | 204,000 | 608 |
| 2011-02-03 | 1,178 | 1,194 | 1,178 | 1,190 | 97,000 | 595 |
| 2011-02-02 | 1,168 | 1,188 | 1,168 | 1,178 | 106,000 | 589 |
| 2011-02-01 | 1,156 | 1,160 | 1,145 | 1,156 | 96,000 | 578 |
| 2011-01-31 | 1,157 | 1,162 | 1,145 | 1,151 | 111,000 | 575.50 |
| 2011-01-28 | 1,181 | 1,186 | 1,162 | 1,167 | 95,000 | 583.50 |
| 2011-01-27 | 1,176 | 1,200 | 1,165 | 1,187 | 147,000 | 593.50 |
| 2011-01-26 | 1,183 | 1,193 | 1,164 | 1,179 | 96,000 | 589.50 |
| 2011-01-25 | 1,193 | 1,200 | 1,177 | 1,183 | 145,000 | 591.50 |
| 2011-01-24 | 1,147 | 1,189 | 1,139 | 1,185 | 237,000 | 592.50 |
| 2011-01-21 | 1,186 | 1,186 | 1,141 | 1,143 | 234,000 | 571.50 |
| 2011-01-20 | 1,210 | 1,210 | 1,180 | 1,185 | 125,000 | 592.50 |
| 2011-01-19 | 1,213 | 1,232 | 1,202 | 1,210 | 152,000 | 605 |
| 2011-01-18 | 1,200 | 1,218 | 1,196 | 1,213 | 103,000 | 606.50 |
| 2011-01-17 | 1,220 | 1,231 | 1,190 | 1,200 | 200,000 | 600 |
| 2011-01-14 | 1,220 | 1,241 | 1,214 | 1,226 | 94,000 | 613 |
| 2011-01-13 | 1,225 | 1,233 | 1,210 | 1,226 | 123,000 | 613 |
| 2011-01-12 | 1,258 | 1,258 | 1,219 | 1,220 | 166,000 | 610 |
| 2011-01-11 | 1,245 | 1,271 | 1,240 | 1,252 | 186,000 | 626 |
| 2011-01-07 | 1,233 | 1,261 | 1,231 | 1,251 | 185,000 | 625.50 |
| 2011-01-06 | 1,223 | 1,253 | 1,219 | 1,233 | 114,000 | 616.50 |
| 2011-01-05 | 1,193 | 1,211 | 1,190 | 1,206 | 142,000 | 603 |
| 2011-01-04 | 1,199 | 1,216 | 1,189 | 1,193 | 72,000 | 596.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
