4544 H.U.グループホールディングス(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 | 3,060 | 3,140 | 3,040 | 3,065 | 127,500 | 3,065 |
| 2011-12-29 | 3,005 | 3,050 | 3,005 | 3,030 | 96,400 | 3,030 |
| 2011-12-28 | 2,997 | 3,020 | 2,996 | 3,000 | 60,700 | 3,000 |
| 2011-12-27 | 2,981 | 3,020 | 2,970 | 3,005 | 135,600 | 3,005 |
| 2011-12-26 | 3,035 | 3,060 | 3,000 | 3,005 | 127,900 | 3,005 |
| 2011-12-22 | 2,970 | 3,010 | 2,944 | 2,966 | 163,900 | 2,966 |
| 2011-12-21 | 2,956 | 2,991 | 2,924 | 2,991 | 155,000 | 2,991 |
| 2011-12-20 | 2,926 | 2,935 | 2,894 | 2,928 | 171,100 | 2,928 |
| 2011-12-19 | 2,975 | 2,982 | 2,921 | 2,928 | 163,900 | 2,928 |
| 2011-12-16 | 2,991 | 3,030 | 2,973 | 2,984 | 133,500 | 2,984 |
| 2011-12-15 | 2,998 | 3,010 | 2,977 | 2,981 | 175,700 | 2,981 |
| 2011-12-14 | 3,010 | 3,025 | 2,974 | 2,975 | 121,100 | 2,975 |
| 2011-12-13 | 3,010 | 3,030 | 2,986 | 3,000 | 129,700 | 3,000 |
| 2011-12-12 | 2,999 | 3,040 | 2,963 | 3,035 | 233,000 | 3,035 |
| 2011-12-09 | 2,980 | 3,055 | 2,980 | 2,991 | 306,200 | 2,991 |
| 2011-12-08 | 2,983 | 3,065 | 2,977 | 3,050 | 181,700 | 3,050 |
| 2011-12-07 | 2,974 | 3,005 | 2,953 | 2,992 | 189,000 | 2,992 |
| 2011-12-06 | 3,025 | 3,035 | 2,970 | 2,974 | 203,200 | 2,974 |
| 2011-12-05 | 3,000 | 3,075 | 3,000 | 3,075 | 169,900 | 3,075 |
| 2011-12-02 | 2,955 | 3,005 | 2,955 | 2,998 | 171,900 | 2,998 |
| 2011-12-01 | 2,959 | 2,978 | 2,912 | 2,914 | 215,400 | 2,914 |
| 2011-11-30 | 2,906 | 2,962 | 2,902 | 2,935 | 372,700 | 2,935 |
| 2011-11-29 | 2,956 | 2,964 | 2,920 | 2,961 | 294,000 | 2,961 |
| 2011-11-28 | 2,996 | 2,996 | 2,945 | 2,950 | 345,800 | 2,950 |
| 2011-11-25 | 2,993 | 3,015 | 2,968 | 2,978 | 461,500 | 2,978 |
| 2011-11-24 | 2,934 | 2,981 | 2,904 | 2,950 | 181,800 | 2,950 |
| 2011-11-22 | 2,950 | 2,970 | 2,929 | 2,947 | 186,200 | 2,947 |
| 2011-11-21 | 2,976 | 2,995 | 2,951 | 2,978 | 239,100 | 2,978 |
| 2011-11-18 | 2,903 | 2,980 | 2,863 | 2,977 | 404,300 | 2,977 |
| 2011-11-17 | 2,914 | 2,917 | 2,875 | 2,904 | 272,500 | 2,904 |
| 2011-11-16 | 2,940 | 2,942 | 2,916 | 2,926 | 188,000 | 2,926 |
| 2011-11-15 | 2,960 | 2,971 | 2,928 | 2,931 | 182,900 | 2,931 |
| 2011-11-14 | 2,941 | 2,962 | 2,936 | 2,944 | 272,400 | 2,944 |
| 2011-11-11 | 2,940 | 2,964 | 2,894 | 2,912 | 311,500 | 2,912 |
| 2011-11-10 | 2,808 | 2,913 | 2,808 | 2,890 | 376,500 | 2,890 |
| 2011-11-09 | 2,998 | 3,005 | 2,914 | 2,958 | 338,900 | 2,958 |
| 2011-11-08 | 2,987 | 3,035 | 2,970 | 2,980 | 224,500 | 2,980 |
| 2011-11-07 | 2,983 | 3,025 | 2,957 | 2,972 | 357,800 | 2,972 |
| 2011-11-04 | 3,080 | 3,080 | 2,883 | 2,911 | 502,400 | 2,911 |
| 2011-11-02 | 3,060 | 3,090 | 3,020 | 3,050 | 270,400 | 3,050 |
| 2011-11-01 | 3,050 | 3,085 | 3,020 | 3,040 | 298,800 | 3,040 |
| 2011-10-31 | 3,115 | 3,135 | 3,005 | 3,005 | 317,300 | 3,005 |
| 2011-10-28 | 3,050 | 3,115 | 3,025 | 3,095 | 301,000 | 3,095 |
| 2011-10-27 | 3,040 | 3,075 | 3,025 | 3,045 | 122,400 | 3,045 |
| 2011-10-26 | 3,105 | 3,110 | 3,020 | 3,060 | 167,800 | 3,060 |
| 2011-10-25 | 3,190 | 3,190 | 3,110 | 3,130 | 162,000 | 3,130 |
| 2011-10-24 | 3,165 | 3,185 | 3,155 | 3,170 | 93,100 | 3,170 |
| 2011-10-21 | 3,175 | 3,185 | 3,145 | 3,155 | 112,200 | 3,155 |
| 2011-10-20 | 3,150 | 3,165 | 3,115 | 3,165 | 146,300 | 3,165 |
| 2011-10-19 | 3,145 | 3,155 | 3,125 | 3,125 | 129,300 | 3,125 |
| 2011-10-18 | 3,135 | 3,150 | 3,095 | 3,100 | 80,600 | 3,100 |
| 2011-10-17 | 3,115 | 3,135 | 3,080 | 3,125 | 142,400 | 3,125 |
| 2011-10-14 | 3,100 | 3,130 | 3,080 | 3,105 | 158,700 | 3,105 |
| 2011-10-13 | 3,165 | 3,185 | 3,120 | 3,125 | 167,500 | 3,125 |
| 2011-10-12 | 3,115 | 3,145 | 3,110 | 3,140 | 235,700 | 3,140 |
| 2011-10-11 | 3,240 | 3,290 | 3,145 | 3,160 | 361,200 | 3,160 |
| 2011-10-07 | 3,280 | 3,285 | 3,230 | 3,235 | 217,600 | 3,235 |
| 2011-10-06 | 3,325 | 3,360 | 3,320 | 3,340 | 162,100 | 3,340 |
| 2011-10-05 | 3,395 | 3,415 | 3,295 | 3,315 | 317,200 | 3,315 |
| 2011-10-04 | 3,480 | 3,490 | 3,445 | 3,465 | 187,000 | 3,465 |
| 2011-10-03 | 3,430 | 3,475 | 3,375 | 3,470 | 292,300 | 3,470 |
| 2011-09-30 | 3,445 | 3,445 | 3,380 | 3,420 | 167,600 | 3,420 |
| 2011-09-29 | 3,405 | 3,460 | 3,375 | 3,425 | 386,700 | 3,425 |
| 2011-09-28 | 3,300 | 3,385 | 3,300 | 3,340 | 233,700 | 3,340 |
| 2011-09-27 | 3,195 | 3,295 | 3,175 | 3,290 | 295,400 | 3,290 |
| 2011-09-26 | 3,250 | 3,290 | 3,175 | 3,195 | 265,500 | 3,195 |
| 2011-09-22 | 3,250 | 3,270 | 3,225 | 3,250 | 122,200 | 3,250 |
| 2011-09-21 | 3,280 | 3,290 | 3,255 | 3,275 | 78,000 | 3,275 |
| 2011-09-20 | 3,280 | 3,300 | 3,260 | 3,275 | 106,800 | 3,275 |
| 2011-09-16 | 3,270 | 3,280 | 3,260 | 3,275 | 159,700 | 3,275 |
| 2011-09-15 | 3,280 | 3,295 | 3,250 | 3,260 | 129,800 | 3,260 |
| 2011-09-14 | 3,270 | 3,300 | 3,255 | 3,265 | 88,100 | 3,265 |
| 2011-09-13 | 3,280 | 3,295 | 3,250 | 3,280 | 167,200 | 3,280 |
| 2011-09-12 | 3,255 | 3,285 | 3,255 | 3,275 | 158,600 | 3,275 |
| 2011-09-09 | 3,295 | 3,300 | 3,280 | 3,290 | 272,200 | 3,290 |
| 2011-09-08 | 3,255 | 3,295 | 3,235 | 3,285 | 208,700 | 3,285 |
| 2011-09-07 | 3,280 | 3,295 | 3,230 | 3,235 | 134,800 | 3,235 |
| 2011-09-06 | 3,290 | 3,290 | 3,255 | 3,265 | 122,800 | 3,265 |
| 2011-09-05 | 3,255 | 3,295 | 3,255 | 3,290 | 93,000 | 3,290 |
| 2011-09-02 | 3,275 | 3,295 | 3,255 | 3,285 | 152,600 | 3,285 |
| 2011-09-01 | 3,300 | 3,320 | 3,255 | 3,275 | 266,300 | 3,275 |
| 2011-08-31 | 3,200 | 3,245 | 3,195 | 3,235 | 147,900 | 3,235 |
| 2011-08-30 | 3,205 | 3,215 | 3,165 | 3,205 | 229,500 | 3,205 |
| 2011-08-29 | 3,220 | 3,260 | 3,190 | 3,200 | 210,700 | 3,200 |
| 2011-08-26 | 3,245 | 3,280 | 3,210 | 3,210 | 115,800 | 3,210 |
| 2011-08-25 | 3,285 | 3,315 | 3,240 | 3,240 | 196,400 | 3,240 |
| 2011-08-24 | 3,250 | 3,295 | 3,215 | 3,230 | 175,000 | 3,230 |
| 2011-08-23 | 3,265 | 3,270 | 3,230 | 3,245 | 152,600 | 3,245 |
| 2011-08-22 | 3,220 | 3,265 | 3,210 | 3,250 | 238,900 | 3,250 |
| 2011-08-19 | 3,190 | 3,225 | 3,175 | 3,210 | 222,600 | 3,210 |
| 2011-08-18 | 3,245 | 3,275 | 3,225 | 3,265 | 225,900 | 3,265 |
| 2011-08-17 | 3,225 | 3,275 | 3,210 | 3,225 | 182,100 | 3,225 |
| 2011-08-16 | 3,245 | 3,250 | 3,200 | 3,205 | 232,600 | 3,205 |
| 2011-08-15 | 3,200 | 3,245 | 3,170 | 3,200 | 155,400 | 3,200 |
| 2011-08-12 | 3,150 | 3,180 | 3,125 | 3,155 | 269,700 | 3,155 |
| 2011-08-11 | 3,005 | 3,100 | 3,005 | 3,095 | 212,400 | 3,095 |
| 2011-08-10 | 3,110 | 3,135 | 3,060 | 3,065 | 239,800 | 3,065 |
| 2011-08-09 | 3,070 | 3,110 | 3,005 | 3,060 | 299,700 | 3,060 |
| 2011-08-08 | 3,095 | 3,150 | 3,085 | 3,125 | 290,900 | 3,125 |
| 2011-08-05 | 3,100 | 3,130 | 3,055 | 3,110 | 230,300 | 3,110 |
| 2011-08-04 | 3,190 | 3,215 | 3,150 | 3,170 | 180,000 | 3,170 |
| 2011-08-03 | 3,165 | 3,180 | 3,140 | 3,170 | 189,200 | 3,170 |
| 2011-08-02 | 3,135 | 3,205 | 3,105 | 3,195 | 246,900 | 3,195 |
| 2011-08-01 | 3,240 | 3,275 | 3,170 | 3,175 | 286,200 | 3,175 |
| 2011-07-29 | 3,245 | 3,265 | 3,230 | 3,235 | 131,900 | 3,235 |
| 2011-07-28 | 3,255 | 3,285 | 3,250 | 3,250 | 135,700 | 3,250 |
| 2011-07-27 | 3,290 | 3,310 | 3,250 | 3,300 | 110,100 | 3,300 |
| 2011-07-26 | 3,335 | 3,360 | 3,290 | 3,315 | 166,300 | 3,315 |
| 2011-07-25 | 3,290 | 3,320 | 3,260 | 3,310 | 155,600 | 3,310 |
| 2011-07-22 | 3,335 | 3,340 | 3,285 | 3,285 | 99,900 | 3,285 |
| 2011-07-21 | 3,270 | 3,275 | 3,250 | 3,270 | 74,500 | 3,270 |
| 2011-07-20 | 3,330 | 3,335 | 3,280 | 3,280 | 70,800 | 3,280 |
| 2011-07-19 | 3,310 | 3,330 | 3,295 | 3,315 | 194,100 | 3,315 |
| 2011-07-15 | 3,305 | 3,325 | 3,300 | 3,310 | 96,300 | 3,310 |
| 2011-07-14 | 3,290 | 3,325 | 3,270 | 3,290 | 131,200 | 3,290 |
| 2011-07-13 | 3,240 | 3,290 | 3,240 | 3,280 | 151,600 | 3,280 |
| 2011-07-12 | 3,225 | 3,265 | 3,220 | 3,255 | 223,700 | 3,255 |
| 2011-07-11 | 3,235 | 3,265 | 3,220 | 3,265 | 82,800 | 3,265 |
| 2011-07-08 | 3,235 | 3,245 | 3,210 | 3,235 | 157,900 | 3,235 |
| 2011-07-07 | 3,230 | 3,235 | 3,190 | 3,220 | 220,900 | 3,220 |
| 2011-07-06 | 3,240 | 3,260 | 3,215 | 3,260 | 142,700 | 3,260 |
| 2011-07-05 | 3,245 | 3,260 | 3,240 | 3,250 | 89,600 | 3,250 |
| 2011-07-04 | 3,255 | 3,255 | 3,230 | 3,240 | 41,200 | 3,240 |
| 2011-07-01 | 3,255 | 3,260 | 3,215 | 3,225 | 123,400 | 3,225 |
| 2011-06-30 | 3,250 | 3,255 | 3,230 | 3,255 | 141,500 | 3,255 |
| 2011-06-29 | 3,200 | 3,240 | 3,185 | 3,235 | 197,400 | 3,235 |
| 2011-06-28 | 3,200 | 3,200 | 3,140 | 3,160 | 178,100 | 3,160 |
| 2011-06-27 | 3,180 | 3,185 | 3,155 | 3,155 | 87,300 | 3,155 |
| 2011-06-24 | 3,170 | 3,205 | 3,170 | 3,170 | 127,300 | 3,170 |
| 2011-06-23 | 3,170 | 3,195 | 3,160 | 3,180 | 87,300 | 3,180 |
| 2011-06-22 | 3,165 | 3,195 | 3,155 | 3,190 | 94,800 | 3,190 |
| 2011-06-21 | 3,190 | 3,190 | 3,150 | 3,175 | 85,900 | 3,175 |
| 2011-06-20 | 3,165 | 3,180 | 3,150 | 3,165 | 97,600 | 3,165 |
| 2011-06-17 | 3,140 | 3,150 | 3,110 | 3,125 | 147,700 | 3,125 |
| 2011-06-16 | 3,160 | 3,185 | 3,140 | 3,155 | 134,100 | 3,155 |
| 2011-06-15 | 3,185 | 3,185 | 3,150 | 3,180 | 170,900 | 3,180 |
| 2011-06-14 | 3,225 | 3,225 | 3,190 | 3,200 | 109,300 | 3,200 |
| 2011-06-13 | 3,180 | 3,230 | 3,175 | 3,225 | 40,500 | 3,225 |
| 2011-06-10 | 3,235 | 3,250 | 3,205 | 3,220 | 246,500 | 3,220 |
| 2011-06-09 | 3,200 | 3,230 | 3,180 | 3,225 | 165,600 | 3,225 |
| 2011-06-08 | 3,185 | 3,235 | 3,185 | 3,225 | 112,700 | 3,225 |
| 2011-06-07 | 3,185 | 3,215 | 3,175 | 3,200 | 124,900 | 3,200 |
| 2011-06-06 | 3,225 | 3,250 | 3,200 | 3,220 | 120,100 | 3,220 |
| 2011-06-03 | 3,185 | 3,230 | 3,185 | 3,210 | 154,100 | 3,210 |
| 2011-06-02 | 3,165 | 3,220 | 3,155 | 3,215 | 134,400 | 3,215 |
| 2011-06-01 | 3,200 | 3,220 | 3,080 | 3,205 | 205,500 | 3,205 |
| 2011-05-31 | 3,135 | 3,185 | 3,115 | 3,185 | 331,500 | 3,185 |
| 2011-05-30 | 3,135 | 3,170 | 3,120 | 3,160 | 164,700 | 3,160 |
| 2011-05-27 | 3,190 | 3,190 | 3,150 | 3,160 | 224,900 | 3,160 |
| 2011-05-26 | 3,200 | 3,200 | 3,175 | 3,185 | 129,400 | 3,185 |
| 2011-05-25 | 3,205 | 3,205 | 3,185 | 3,195 | 85,000 | 3,195 |
| 2011-05-24 | 3,160 | 3,215 | 3,160 | 3,205 | 96,600 | 3,205 |
| 2011-05-23 | 3,140 | 3,205 | 3,135 | 3,195 | 202,600 | 3,195 |
| 2011-05-20 | 3,100 | 3,155 | 3,100 | 3,130 | 150,500 | 3,130 |
| 2011-05-19 | 3,100 | 3,130 | 3,100 | 3,120 | 180,600 | 3,120 |
| 2011-05-18 | 3,050 | 3,105 | 3,045 | 3,100 | 162,700 | 3,100 |
| 2011-05-17 | 3,085 | 3,085 | 3,050 | 3,050 | 68,800 | 3,050 |
| 2011-05-16 | 3,085 | 3,090 | 3,055 | 3,060 | 67,200 | 3,060 |
| 2011-05-13 | 3,085 | 3,100 | 3,035 | 3,085 | 119,700 | 3,085 |
| 2011-05-12 | 3,090 | 3,110 | 3,070 | 3,090 | 99,100 | 3,090 |
| 2011-05-11 | 3,185 | 3,195 | 3,115 | 3,120 | 224,900 | 3,120 |
| 2011-05-10 | 3,200 | 3,200 | 3,125 | 3,180 | 164,500 | 3,180 |
| 2011-05-09 | 3,200 | 3,210 | 3,130 | 3,155 | 143,300 | 3,155 |
| 2011-05-06 | 3,105 | 3,205 | 3,095 | 3,195 | 340,500 | 3,195 |
| 2011-05-02 | 3,105 | 3,110 | 3,080 | 3,105 | 185,100 | 3,105 |
| 2011-04-28 | 3,055 | 3,070 | 3,020 | 3,070 | 127,800 | 3,070 |
| 2011-04-27 | 3,010 | 3,060 | 3,010 | 3,020 | 84,900 | 3,020 |
| 2011-04-26 | 3,055 | 3,055 | 3,005 | 3,010 | 94,300 | 3,010 |
| 2011-04-25 | 3,060 | 3,065 | 3,020 | 3,030 | 75,600 | 3,030 |
| 2011-04-22 | 3,090 | 3,105 | 3,055 | 3,055 | 85,300 | 3,055 |
| 2011-04-21 | 3,100 | 3,100 | 3,055 | 3,090 | 82,000 | 3,090 |
| 2011-04-20 | 3,120 | 3,130 | 3,080 | 3,095 | 113,500 | 3,095 |
| 2011-04-19 | 3,015 | 3,100 | 3,005 | 3,080 | 272,700 | 3,080 |
| 2011-04-18 | 3,050 | 3,055 | 3,030 | 3,030 | 89,000 | 3,030 |
| 2011-04-15 | 3,020 | 3,045 | 3,010 | 3,030 | 165,900 | 3,030 |
| 2011-04-14 | 3,100 | 3,105 | 3,045 | 3,065 | 227,400 | 3,065 |
| 2011-04-13 | 3,070 | 3,145 | 3,070 | 3,125 | 161,900 | 3,125 |
| 2011-04-12 | 3,080 | 3,095 | 3,040 | 3,050 | 194,600 | 3,050 |
| 2011-04-11 | 3,100 | 3,130 | 3,070 | 3,120 | 108,600 | 3,120 |
| 2011-04-08 | 3,025 | 3,145 | 2,976 | 3,115 | 222,600 | 3,115 |
| 2011-04-07 | 3,120 | 3,150 | 3,040 | 3,070 | 383,800 | 3,070 |
| 2011-04-06 | 3,215 | 3,215 | 3,160 | 3,180 | 135,600 | 3,180 |
| 2011-04-05 | 3,205 | 3,230 | 3,190 | 3,200 | 145,200 | 3,200 |
| 2011-04-04 | 3,175 | 3,210 | 3,175 | 3,185 | 146,700 | 3,185 |
| 2011-04-01 | 3,175 | 3,190 | 3,130 | 3,170 | 188,600 | 3,170 |
| 2011-03-31 | 3,155 | 3,205 | 3,115 | 3,185 | 261,000 | 3,185 |
| 2011-03-30 | 3,175 | 3,235 | 3,150 | 3,225 | 218,600 | 3,225 |
| 2011-03-29 | 3,110 | 3,180 | 3,105 | 3,170 | 344,400 | 3,170 |
| 2011-03-28 | 3,110 | 3,130 | 3,060 | 3,105 | 172,500 | 3,105 |
| 2011-03-25 | 3,050 | 3,060 | 3,000 | 3,040 | 157,100 | 3,040 |
| 2011-03-24 | 2,949 | 3,020 | 2,921 | 2,997 | 176,800 | 2,997 |
| 2011-03-23 | 2,923 | 2,973 | 2,914 | 2,948 | 303,900 | 2,948 |
| 2011-03-22 | 3,010 | 3,015 | 2,916 | 2,923 | 460,400 | 2,923 |
| 2011-03-18 | 3,000 | 3,020 | 2,930 | 2,957 | 321,800 | 2,957 |
| 2011-03-17 | 2,756 | 2,978 | 2,755 | 2,942 | 248,200 | 2,942 |
| 2011-03-16 | 2,780 | 2,865 | 2,762 | 2,856 | 504,000 | 2,856 |
| 2011-03-15 | 2,806 | 2,807 | 2,566 | 2,630 | 339,800 | 2,630 |
| 2011-03-14 | 2,882 | 2,988 | 2,853 | 2,868 | 198,800 | 2,868 |
| 2011-03-11 | 3,050 | 3,065 | 2,995 | 3,005 | 240,300 | 3,005 |
| 2011-03-10 | 3,100 | 3,105 | 3,050 | 3,065 | 103,500 | 3,065 |
| 2011-03-09 | 3,095 | 3,125 | 3,080 | 3,085 | 201,600 | 3,085 |
| 2011-03-08 | 3,100 | 3,135 | 3,090 | 3,095 | 259,700 | 3,095 |
| 2011-03-07 | 3,135 | 3,150 | 3,095 | 3,115 | 174,700 | 3,115 |
| 2011-03-04 | 3,200 | 3,215 | 3,190 | 3,195 | 106,400 | 3,195 |
| 2011-03-03 | 3,115 | 3,200 | 3,110 | 3,195 | 137,800 | 3,195 |
| 2011-03-02 | 3,160 | 3,180 | 3,135 | 3,135 | 125,400 | 3,135 |
| 2011-03-01 | 3,165 | 3,210 | 3,165 | 3,180 | 167,300 | 3,180 |
| 2011-02-28 | 3,135 | 3,160 | 3,130 | 3,160 | 109,500 | 3,160 |
| 2011-02-25 | 3,110 | 3,155 | 3,085 | 3,155 | 117,200 | 3,155 |
| 2011-02-24 | 3,175 | 3,195 | 3,135 | 3,140 | 89,900 | 3,140 |
| 2011-02-23 | 3,145 | 3,230 | 3,145 | 3,175 | 188,300 | 3,175 |
| 2011-02-22 | 3,165 | 3,180 | 3,145 | 3,150 | 93,300 | 3,150 |
| 2011-02-21 | 3,190 | 3,210 | 3,170 | 3,180 | 130,100 | 3,180 |
| 2011-02-18 | 3,205 | 3,220 | 3,195 | 3,215 | 78,300 | 3,215 |
| 2011-02-17 | 3,180 | 3,210 | 3,160 | 3,195 | 159,400 | 3,195 |
| 2011-02-16 | 3,140 | 3,175 | 3,130 | 3,150 | 88,400 | 3,150 |
| 2011-02-15 | 3,150 | 3,160 | 3,130 | 3,155 | 81,300 | 3,155 |
| 2011-02-14 | 3,110 | 3,150 | 3,105 | 3,135 | 136,300 | 3,135 |
| 2011-02-10 | 3,075 | 3,105 | 3,075 | 3,105 | 155,500 | 3,105 |
| 2011-02-09 | 3,110 | 3,115 | 3,085 | 3,090 | 103,300 | 3,090 |
| 2011-02-08 | 3,115 | 3,125 | 3,070 | 3,085 | 220,600 | 3,085 |
| 2011-02-07 | 3,210 | 3,215 | 3,075 | 3,075 | 378,400 | 3,075 |
| 2011-02-04 | 3,245 | 3,245 | 3,170 | 3,210 | 188,500 | 3,210 |
| 2011-02-03 | 3,160 | 3,185 | 3,140 | 3,175 | 214,300 | 3,175 |
| 2011-02-02 | 3,140 | 3,180 | 3,135 | 3,165 | 126,500 | 3,165 |
| 2011-02-01 | 3,185 | 3,195 | 3,130 | 3,155 | 355,600 | 3,155 |
| 2011-01-31 | 3,085 | 3,145 | 3,075 | 3,145 | 188,800 | 3,145 |
| 2011-01-28 | 3,175 | 3,175 | 3,125 | 3,135 | 145,200 | 3,135 |
| 2011-01-27 | 3,140 | 3,175 | 3,130 | 3,155 | 122,200 | 3,155 |
| 2011-01-26 | 3,155 | 3,160 | 3,120 | 3,160 | 126,000 | 3,160 |
| 2011-01-25 | 3,180 | 3,200 | 3,155 | 3,190 | 167,400 | 3,190 |
| 2011-01-24 | 3,115 | 3,150 | 3,090 | 3,140 | 208,500 | 3,140 |
| 2011-01-21 | 3,185 | 3,190 | 3,070 | 3,100 | 299,700 | 3,100 |
| 2011-01-20 | 3,135 | 3,240 | 3,125 | 3,170 | 446,400 | 3,170 |
| 2011-01-19 | 3,070 | 3,115 | 3,070 | 3,105 | 185,500 | 3,105 |
| 2011-01-18 | 3,120 | 3,125 | 3,080 | 3,090 | 161,400 | 3,090 |
| 2011-01-17 | 3,130 | 3,145 | 3,120 | 3,135 | 142,800 | 3,135 |
| 2011-01-14 | 3,175 | 3,185 | 3,140 | 3,155 | 301,800 | 3,155 |
| 2011-01-13 | 3,175 | 3,195 | 3,155 | 3,165 | 291,800 | 3,165 |
| 2011-01-12 | 3,260 | 3,260 | 3,170 | 3,185 | 277,300 | 3,185 |
| 2011-01-11 | 3,200 | 3,310 | 3,195 | 3,260 | 453,000 | 3,260 |
| 2011-01-07 | 3,220 | 3,220 | 3,175 | 3,190 | 298,100 | 3,190 |
| 2011-01-06 | 3,250 | 3,255 | 3,170 | 3,185 | 286,000 | 3,185 |
| 2011-01-05 | 3,250 | 3,265 | 3,230 | 3,245 | 239,900 | 3,245 |
| 2011-01-04 | 3,310 | 3,315 | 3,255 | 3,270 | 204,200 | 3,270 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株