4755 楽天グループ(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 | 83,700 | 84,000 | 81,800 | 82,800 | 20,184 | 828 |
| 2011-12-29 | 83,200 | 83,900 | 82,600 | 83,000 | 11,225 | 830 |
| 2011-12-28 | 83,400 | 84,500 | 83,000 | 83,400 | 8,876 | 834 |
| 2011-12-27 | 84,200 | 84,900 | 83,500 | 83,500 | 11,300 | 835 |
| 2011-12-26 | 84,500 | 84,500 | 83,000 | 83,900 | 13,886 | 839 |
| 2011-12-22 | 84,900 | 84,900 | 84,000 | 84,700 | 17,607 | 847 |
| 2011-12-21 | 84,000 | 85,000 | 84,000 | 84,800 | 27,137 | 848 |
| 2011-12-20 | 82,000 | 84,200 | 81,800 | 84,000 | 43,448 | 840 |
| 2011-12-19 | 80,600 | 81,600 | 80,100 | 81,500 | 26,597 | 815 |
| 2011-12-16 | 80,800 | 81,200 | 80,300 | 80,600 | 27,119 | 806 |
| 2011-12-15 | 80,000 | 81,000 | 79,500 | 80,000 | 41,757 | 800 |
| 2011-12-14 | 82,400 | 82,500 | 80,100 | 80,400 | 40,980 | 804 |
| 2011-12-13 | 83,200 | 83,300 | 82,300 | 82,900 | 32,200 | 829 |
| 2011-12-12 | 84,000 | 85,000 | 83,700 | 84,000 | 28,089 | 840 |
| 2011-12-09 | 83,000 | 84,300 | 83,000 | 83,100 | 17,397 | 831 |
| 2011-12-08 | 84,300 | 86,200 | 83,900 | 85,400 | 37,869 | 854 |
| 2011-12-07 | 83,200 | 84,900 | 82,100 | 84,900 | 23,909 | 849 |
| 2011-12-06 | 84,800 | 85,200 | 82,000 | 83,200 | 30,061 | 832 |
| 2011-12-05 | 84,400 | 85,500 | 84,400 | 85,500 | 16,918 | 855 |
| 2011-12-02 | 85,200 | 85,200 | 83,600 | 84,900 | 25,432 | 849 |
| 2011-12-01 | 84,000 | 85,000 | 84,000 | 84,900 | 40,593 | 849 |
| 2011-11-30 | 82,200 | 84,100 | 82,100 | 83,100 | 61,050 | 831 |
| 2011-11-29 | 80,300 | 82,300 | 80,000 | 81,700 | 41,717 | 817 |
| 2011-11-28 | 79,100 | 80,300 | 78,600 | 78,600 | 39,844 | 786 |
| 2011-11-25 | 80,600 | 81,600 | 79,300 | 79,300 | 26,866 | 793 |
| 2011-11-24 | 80,500 | 81,800 | 80,100 | 81,800 | 25,719 | 818 |
| 2011-11-22 | 83,100 | 83,300 | 80,200 | 82,300 | 44,048 | 823 |
| 2011-11-21 | 86,200 | 86,200 | 82,800 | 82,900 | 25,385 | 829 |
| 2011-11-18 | 86,100 | 86,500 | 84,800 | 85,700 | 19,086 | 857 |
| 2011-11-17 | 86,300 | 86,500 | 85,600 | 86,100 | 10,060 | 861 |
| 2011-11-16 | 86,500 | 86,800 | 86,000 | 86,500 | 14,561 | 865 |
| 2011-11-15 | 88,000 | 88,000 | 86,600 | 86,600 | 13,734 | 866 |
| 2011-11-14 | 87,500 | 88,300 | 86,600 | 87,600 | 18,554 | 876 |
| 2011-11-11 | 86,400 | 87,700 | 86,400 | 86,700 | 11,818 | 867 |
| 2011-11-10 | 87,100 | 87,700 | 86,300 | 86,300 | 36,226 | 863 |
| 2011-11-09 | 89,400 | 89,700 | 87,100 | 87,200 | 40,918 | 872 |
| 2011-11-08 | 89,300 | 90,200 | 89,200 | 90,000 | 20,248 | 900 |
| 2011-11-07 | 88,600 | 90,000 | 88,400 | 89,500 | 30,909 | 895 |
| 2011-11-04 | 87,300 | 88,700 | 87,300 | 88,600 | 32,381 | 886 |
| 2011-11-02 | 88,200 | 88,200 | 86,200 | 87,200 | 28,132 | 872 |
| 2011-11-01 | 86,000 | 88,300 | 85,800 | 88,100 | 37,436 | 881 |
| 2011-10-31 | 84,100 | 86,600 | 83,500 | 86,100 | 50,129 | 861 |
| 2011-10-28 | 86,900 | 87,200 | 83,800 | 84,100 | 45,472 | 841 |
| 2011-10-27 | 86,600 | 87,600 | 86,400 | 87,000 | 11,899 | 870 |
| 2011-10-26 | 87,800 | 87,900 | 86,500 | 86,700 | 20,741 | 867 |
| 2011-10-25 | 86,400 | 88,300 | 86,300 | 88,000 | 33,786 | 880 |
| 2011-10-24 | 86,500 | 87,400 | 86,200 | 86,200 | 26,660 | 862 |
| 2011-10-21 | 87,200 | 87,700 | 86,000 | 87,200 | 31,422 | 872 |
| 2011-10-20 | 88,400 | 88,500 | 87,500 | 88,300 | 18,028 | 883 |
| 2011-10-19 | 86,400 | 88,100 | 86,100 | 88,100 | 24,268 | 881 |
| 2011-10-18 | 86,600 | 87,700 | 85,400 | 87,300 | 56,406 | 873 |
| 2011-10-17 | 89,900 | 90,000 | 86,600 | 86,600 | 61,280 | 866 |
| 2011-10-14 | 90,800 | 91,600 | 90,200 | 90,500 | 22,507 | 905 |
| 2011-10-13 | 89,200 | 90,700 | 88,700 | 90,700 | 32,831 | 907 |
| 2011-10-12 | 90,400 | 90,700 | 88,700 | 88,800 | 31,279 | 888 |
| 2011-10-11 | 92,400 | 92,500 | 90,500 | 90,900 | 28,215 | 909 |
| 2011-10-07 | 92,800 | 92,900 | 91,000 | 91,800 | 20,953 | 918 |
| 2011-10-06 | 92,200 | 93,100 | 92,000 | 92,500 | 19,586 | 925 |
| 2011-10-05 | 92,000 | 93,300 | 91,700 | 92,500 | 38,440 | 925 |
| 2011-10-04 | 89,100 | 92,500 | 89,000 | 92,500 | 38,594 | 925 |
| 2011-10-03 | 90,400 | 91,200 | 89,600 | 89,700 | 23,891 | 897 |
| 2011-09-30 | 92,700 | 92,700 | 90,300 | 90,300 | 33,341 | 903 |
| 2011-09-29 | 91,300 | 92,600 | 91,100 | 92,600 | 40,742 | 926 |
| 2011-09-28 | 91,600 | 92,500 | 89,800 | 89,800 | 48,277 | 898 |
| 2011-09-27 | 89,500 | 94,800 | 89,100 | 94,200 | 68,939 | 942 |
| 2011-09-26 | 89,200 | 89,600 | 87,100 | 88,100 | 53,785 | 881 |
| 2011-09-22 | 89,400 | 90,700 | 87,200 | 87,800 | 37,307 | 878 |
| 2011-09-21 | 87,800 | 90,900 | 87,300 | 90,000 | 72,662 | 900 |
| 2011-09-20 | 87,000 | 88,400 | 86,600 | 88,400 | 35,201 | 884 |
| 2011-09-16 | 85,800 | 86,500 | 85,400 | 85,900 | 20,550 | 859 |
| 2011-09-15 | 86,000 | 86,700 | 85,500 | 85,800 | 24,768 | 858 |
| 2011-09-14 | 84,700 | 86,300 | 84,500 | 85,500 | 30,660 | 855 |
| 2011-09-13 | 87,400 | 87,600 | 84,200 | 84,200 | 46,492 | 842 |
| 2011-09-12 | 87,900 | 88,800 | 87,500 | 87,500 | 36,476 | 875 |
| 2011-09-09 | 87,400 | 88,600 | 87,200 | 87,400 | 28,367 | 874 |
| 2011-09-08 | 86,200 | 87,300 | 85,400 | 87,300 | 32,228 | 873 |
| 2011-09-07 | 85,000 | 86,100 | 85,000 | 85,500 | 25,789 | 855 |
| 2011-09-06 | 86,700 | 87,300 | 84,500 | 84,500 | 46,617 | 845 |
| 2011-09-05 | 84,400 | 86,900 | 83,900 | 86,900 | 32,434 | 869 |
| 2011-09-02 | 86,000 | 86,000 | 83,700 | 84,000 | 19,734 | 840 |
| 2011-09-01 | 86,400 | 87,000 | 84,200 | 84,700 | 44,712 | 847 |
| 2011-08-31 | 85,400 | 86,300 | 84,900 | 86,300 | 31,172 | 863 |
| 2011-08-30 | 83,500 | 84,600 | 83,200 | 83,900 | 17,712 | 839 |
| 2011-08-29 | 84,700 | 85,200 | 83,200 | 83,600 | 32,487 | 836 |
| 2011-08-26 | 81,400 | 84,400 | 81,200 | 83,200 | 38,782 | 832 |
| 2011-08-25 | 80,900 | 81,600 | 79,700 | 80,900 | 46,092 | 809 |
| 2011-08-24 | 81,700 | 82,100 | 80,000 | 80,000 | 65,815 | 800 |
| 2011-08-23 | 84,100 | 84,100 | 81,900 | 81,900 | 48,371 | 819 |
| 2011-08-22 | 87,500 | 88,600 | 83,400 | 84,100 | 48,712 | 841 |
| 2011-08-19 | 87,200 | 90,000 | 85,200 | 86,200 | 75,688 | 862 |
| 2011-08-18 | 86,300 | 88,700 | 86,300 | 87,200 | 79,467 | 872 |
| 2011-08-17 | 83,600 | 87,100 | 83,500 | 86,200 | 95,645 | 862 |
| 2011-08-16 | 82,700 | 84,100 | 82,700 | 83,400 | 49,645 | 834 |
| 2011-08-15 | 82,000 | 83,700 | 81,300 | 82,600 | 27,536 | 826 |
| 2011-08-12 | 82,400 | 82,400 | 80,500 | 81,400 | 30,085 | 814 |
| 2011-08-11 | 81,000 | 82,700 | 80,700 | 81,700 | 31,085 | 817 |
| 2011-08-10 | 82,400 | 83,800 | 81,300 | 81,700 | 53,082 | 817 |
| 2011-08-09 | 80,700 | 81,500 | 79,700 | 81,500 | 59,901 | 815 |
| 2011-08-08 | 82,000 | 83,900 | 80,400 | 82,600 | 53,691 | 826 |
| 2011-08-05 | 79,000 | 83,100 | 78,300 | 82,900 | 83,149 | 829 |
| 2011-08-04 | 80,900 | 80,900 | 79,600 | 79,600 | 17,684 | 796 |
| 2011-08-03 | 80,000 | 80,900 | 79,800 | 80,500 | 25,136 | 805 |
| 2011-08-02 | 79,200 | 80,700 | 79,200 | 80,500 | 25,811 | 805 |
| 2011-08-01 | 79,000 | 80,300 | 78,800 | 79,100 | 28,591 | 791 |
| 2011-07-29 | 78,500 | 79,200 | 78,200 | 78,300 | 37,106 | 783 |
| 2011-07-28 | 77,700 | 79,500 | 77,400 | 78,300 | 63,359 | 783 |
| 2011-07-27 | 78,300 | 78,700 | 78,100 | 78,300 | 21,942 | 783 |
| 2011-07-26 | 79,300 | 79,500 | 77,900 | 78,200 | 32,030 | 782 |
| 2011-07-25 | 80,400 | 80,700 | 78,900 | 79,000 | 47,645 | 790 |
| 2011-07-22 | 80,400 | 81,400 | 80,300 | 80,900 | 27,565 | 809 |
| 2011-07-21 | 80,600 | 81,400 | 80,100 | 80,400 | 23,887 | 804 |
| 2011-07-20 | 80,800 | 80,800 | 80,000 | 80,500 | 17,279 | 805 |
| 2011-07-19 | 79,500 | 80,600 | 79,100 | 80,500 | 19,420 | 805 |
| 2011-07-15 | 80,200 | 80,500 | 79,300 | 79,300 | 22,129 | 793 |
| 2011-07-14 | 79,200 | 80,800 | 79,100 | 80,700 | 23,259 | 807 |
| 2011-07-13 | 78,600 | 79,600 | 78,500 | 78,800 | 27,686 | 788 |
| 2011-07-12 | 79,200 | 79,800 | 78,300 | 79,000 | 41,716 | 790 |
| 2011-07-11 | 79,700 | 80,300 | 79,400 | 79,600 | 40,579 | 796 |
| 2011-07-08 | 80,000 | 80,800 | 79,700 | 80,000 | 33,384 | 800 |
| 2011-07-07 | 79,900 | 80,500 | 79,400 | 79,700 | 28,470 | 797 |
| 2011-07-06 | 79,200 | 80,800 | 78,500 | 80,800 | 40,261 | 808 |
| 2011-07-05 | 79,300 | 79,400 | 78,400 | 78,800 | 38,912 | 788 |
| 2011-07-04 | 80,700 | 80,700 | 78,900 | 79,300 | 36,000 | 793 |
| 2011-07-01 | 82,900 | 82,900 | 79,900 | 80,800 | 54,897 | 808 |
| 2011-06-30 | 82,900 | 83,100 | 81,800 | 83,100 | 25,610 | 831 |
| 2011-06-29 | 81,300 | 83,200 | 80,800 | 83,000 | 46,910 | 830 |
| 2011-06-28 | 80,400 | 80,900 | 80,300 | 80,900 | 21,028 | 809 |
| 2011-06-27 | 79,000 | 80,500 | 78,700 | 79,800 | 22,385 | 798 |
| 2011-06-24 | 78,200 | 79,500 | 77,800 | 79,000 | 28,913 | 790 |
| 2011-06-23 | 79,400 | 79,700 | 77,500 | 77,900 | 45,007 | 779 |
| 2011-06-22 | 80,100 | 81,800 | 80,100 | 80,100 | 21,590 | 801 |
| 2011-06-21 | 78,600 | 80,100 | 78,600 | 80,100 | 21,019 | 801 |
| 2011-06-20 | 79,700 | 80,600 | 78,200 | 78,300 | 24,979 | 783 |
| 2011-06-17 | 79,700 | 80,200 | 79,100 | 80,000 | 24,231 | 800 |
| 2011-06-16 | 80,000 | 81,000 | 78,800 | 79,300 | 27,796 | 793 |
| 2011-06-15 | 81,000 | 81,200 | 79,200 | 79,600 | 37,057 | 796 |
| 2011-06-14 | 82,300 | 83,200 | 80,500 | 80,700 | 44,540 | 807 |
| 2011-06-13 | 83,600 | 84,000 | 82,200 | 82,400 | 32,587 | 824 |
| 2011-06-10 | 83,300 | 84,400 | 82,600 | 84,400 | 34,750 | 844 |
| 2011-06-09 | 83,000 | 83,700 | 82,400 | 83,000 | 25,848 | 830 |
| 2011-06-08 | 84,400 | 85,000 | 82,700 | 83,300 | 49,702 | 833 |
| 2011-06-07 | 81,600 | 84,500 | 81,500 | 84,500 | 79,482 | 845 |
| 2011-06-06 | 81,200 | 83,000 | 80,700 | 81,200 | 71,158 | 812 |
| 2011-06-03 | 79,600 | 82,700 | 79,500 | 81,000 | 99,662 | 810 |
| 2011-06-02 | 80,600 | 81,100 | 80,000 | 81,100 | 23,674 | 811 |
| 2011-06-01 | 81,000 | 82,400 | 81,000 | 81,500 | 37,504 | 815 |
| 2011-05-31 | 80,000 | 82,500 | 79,000 | 82,500 | 43,317 | 825 |
| 2011-05-30 | 80,000 | 80,800 | 79,700 | 79,800 | 18,478 | 798 |
| 2011-05-27 | 80,700 | 81,000 | 79,600 | 80,300 | 31,563 | 803 |
| 2011-05-26 | 79,100 | 81,200 | 79,100 | 81,000 | 41,742 | 810 |
| 2011-05-25 | 79,800 | 79,900 | 78,500 | 78,800 | 23,611 | 788 |
| 2011-05-24 | 79,400 | 81,000 | 79,200 | 79,800 | 27,171 | 798 |
| 2011-05-23 | 81,700 | 82,300 | 79,200 | 79,400 | 61,277 | 794 |
| 2011-05-20 | 77,900 | 82,900 | 77,500 | 82,300 | 95,223 | 823 |
| 2011-05-19 | 77,700 | 80,000 | 77,400 | 78,400 | 69,510 | 784 |
| 2011-05-18 | 74,800 | 76,500 | 74,200 | 75,600 | 28,681 | 756 |
| 2011-05-17 | 75,000 | 75,300 | 74,100 | 74,500 | 36,031 | 745 |
| 2011-05-16 | 77,700 | 77,800 | 75,700 | 76,400 | 25,604 | 764 |
| 2011-05-13 | 77,000 | 78,900 | 76,500 | 78,600 | 83,396 | 786 |
| 2011-05-12 | 74,600 | 76,200 | 74,500 | 75,500 | 19,772 | 755 |
| 2011-05-11 | 76,400 | 76,600 | 75,600 | 76,000 | 27,623 | 760 |
| 2011-05-10 | 76,300 | 76,600 | 75,700 | 76,200 | 30,944 | 762 |
| 2011-05-09 | 76,000 | 76,600 | 75,100 | 75,800 | 37,680 | 758 |
| 2011-05-06 | 75,400 | 76,200 | 74,900 | 75,700 | 41,916 | 757 |
| 2011-05-02 | 74,600 | 75,300 | 73,700 | 75,300 | 21,193 | 753 |
| 2011-04-28 | 73,200 | 74,700 | 72,800 | 74,600 | 21,065 | 746 |
| 2011-04-27 | 73,300 | 73,700 | 72,700 | 72,900 | 13,900 | 729 |
| 2011-04-26 | 74,200 | 74,700 | 73,000 | 73,100 | 21,467 | 731 |
| 2011-04-25 | 73,700 | 74,200 | 73,500 | 74,100 | 8,852 | 741 |
| 2011-04-22 | 74,500 | 74,900 | 73,600 | 73,600 | 16,266 | 736 |
| 2011-04-21 | 73,800 | 75,100 | 73,700 | 75,100 | 31,864 | 751 |
| 2011-04-20 | 73,900 | 74,200 | 73,300 | 73,700 | 37,093 | 737 |
| 2011-04-19 | 72,800 | 73,700 | 72,500 | 73,500 | 34,694 | 735 |
| 2011-04-18 | 72,800 | 73,400 | 72,200 | 72,200 | 18,588 | 722 |
| 2011-04-15 | 73,200 | 73,200 | 71,800 | 72,200 | 17,383 | 722 |
| 2011-04-14 | 72,000 | 73,400 | 71,300 | 73,100 | 37,495 | 731 |
| 2011-04-13 | 70,100 | 71,800 | 69,800 | 71,800 | 54,703 | 718 |
| 2011-04-12 | 72,500 | 72,700 | 70,800 | 71,200 | 33,524 | 712 |
| 2011-04-11 | 72,800 | 73,300 | 72,700 | 73,200 | 18,193 | 732 |
| 2011-04-08 | 72,800 | 73,300 | 72,600 | 72,900 | 22,083 | 729 |
| 2011-04-07 | 73,300 | 74,000 | 73,000 | 73,300 | 28,553 | 733 |
| 2011-04-06 | 73,100 | 73,500 | 72,700 | 73,200 | 42,595 | 732 |
| 2011-04-05 | 73,500 | 73,600 | 72,900 | 73,100 | 22,716 | 731 |
| 2011-04-04 | 73,500 | 73,800 | 72,900 | 73,500 | 24,891 | 735 |
| 2011-04-01 | 74,800 | 75,500 | 73,100 | 73,300 | 36,942 | 733 |
| 2011-03-31 | 74,800 | 75,000 | 74,200 | 74,800 | 21,973 | 748 |
| 2011-03-30 | 74,200 | 74,800 | 73,200 | 73,900 | 35,362 | 739 |
| 2011-03-29 | 75,700 | 75,700 | 73,800 | 74,300 | 26,233 | 743 |
| 2011-03-28 | 76,300 | 76,600 | 75,500 | 75,900 | 19,313 | 759 |
| 2011-03-25 | 75,800 | 76,400 | 75,600 | 76,300 | 22,847 | 763 |
| 2011-03-24 | 76,000 | 76,900 | 75,000 | 75,000 | 37,635 | 750 |
| 2011-03-23 | 74,600 | 76,600 | 74,300 | 76,000 | 45,605 | 760 |
| 2011-03-22 | 74,500 | 75,300 | 73,000 | 74,200 | 54,297 | 742 |
| 2011-03-18 | 75,500 | 76,800 | 72,600 | 74,700 | 57,829 | 747 |
| 2011-03-17 | 71,300 | 77,000 | 71,000 | 75,000 | 39,414 | 750 |
| 2011-03-16 | 76,000 | 77,100 | 72,200 | 74,300 | 109,733 | 743 |
| 2011-03-15 | 72,000 | 72,300 | 61,300 | 67,100 | 135,637 | 671 |
| 2011-03-14 | 70,500 | 75,500 | 70,500 | 74,300 | 50,190 | 743 |
| 2011-03-11 | 75,000 | 78,000 | 75,000 | 78,000 | 32,378 | 780 |
| 2011-03-10 | 78,300 | 78,700 | 75,200 | 75,900 | 46,178 | 759 |
| 2011-03-09 | 78,100 | 78,700 | 77,800 | 78,300 | 27,767 | 783 |
| 2011-03-08 | 78,000 | 78,500 | 77,600 | 77,700 | 32,716 | 777 |
| 2011-03-07 | 78,100 | 78,800 | 76,500 | 77,500 | 34,960 | 775 |
| 2011-03-04 | 78,000 | 79,200 | 77,300 | 78,800 | 57,819 | 788 |
| 2011-03-03 | 77,400 | 77,900 | 76,500 | 77,500 | 49,563 | 775 |
| 2011-03-02 | 74,800 | 76,200 | 74,700 | 75,800 | 44,521 | 758 |
| 2011-03-01 | 73,200 | 75,400 | 73,200 | 75,300 | 46,239 | 753 |
| 2011-02-28 | 71,900 | 73,800 | 71,400 | 72,700 | 43,753 | 727 |
| 2011-02-25 | 70,900 | 71,600 | 70,700 | 71,600 | 29,248 | 716 |
| 2011-02-24 | 72,500 | 73,100 | 70,500 | 71,300 | 47,664 | 713 |
| 2011-02-23 | 73,800 | 74,200 | 72,700 | 73,400 | 32,726 | 734 |
| 2011-02-22 | 74,100 | 75,400 | 74,000 | 74,800 | 34,428 | 748 |
| 2011-02-21 | 74,600 | 75,600 | 74,400 | 74,600 | 46,242 | 746 |
| 2011-02-18 | 74,900 | 75,300 | 74,000 | 74,200 | 35,588 | 742 |
| 2011-02-17 | 75,100 | 75,400 | 74,600 | 74,700 | 33,880 | 747 |
| 2011-02-16 | 75,900 | 76,000 | 74,000 | 75,300 | 76,288 | 753 |
| 2011-02-15 | 77,300 | 78,000 | 76,200 | 76,900 | 69,748 | 769 |
| 2011-02-14 | 77,300 | 77,800 | 76,600 | 77,100 | 49,505 | 771 |
| 2011-02-10 | 74,900 | 77,500 | 74,800 | 77,300 | 58,874 | 773 |
| 2011-02-09 | 74,400 | 75,100 | 74,100 | 74,700 | 28,510 | 747 |
| 2011-02-08 | 73,100 | 74,200 | 72,700 | 74,200 | 30,027 | 742 |
| 2011-02-07 | 73,500 | 73,700 | 72,600 | 72,900 | 27,891 | 729 |
| 2011-02-04 | 73,400 | 73,900 | 72,500 | 73,000 | 33,390 | 730 |
| 2011-02-03 | 75,500 | 75,800 | 72,900 | 73,900 | 44,086 | 739 |
| 2011-02-02 | 74,000 | 75,800 | 73,800 | 75,700 | 54,711 | 757 |
| 2011-02-01 | 72,300 | 73,400 | 72,200 | 73,400 | 27,230 | 734 |
| 2011-01-31 | 72,300 | 72,700 | 71,600 | 72,200 | 23,182 | 722 |
| 2011-01-28 | 72,800 | 72,900 | 71,600 | 72,600 | 26,857 | 726 |
| 2011-01-27 | 73,500 | 73,600 | 72,500 | 73,300 | 18,654 | 733 |
| 2011-01-26 | 72,300 | 73,300 | 71,500 | 72,900 | 42,682 | 729 |
| 2011-01-25 | 73,800 | 74,500 | 72,200 | 72,200 | 49,999 | 722 |
| 2011-01-24 | 72,100 | 73,800 | 71,900 | 72,900 | 29,437 | 729 |
| 2011-01-21 | 73,100 | 73,100 | 71,500 | 72,500 | 33,259 | 725 |
| 2011-01-20 | 73,500 | 74,400 | 72,500 | 73,300 | 69,988 | 733 |
| 2011-01-19 | 72,100 | 76,800 | 72,000 | 74,400 | 119,815 | 744 |
| 2011-01-18 | 69,400 | 72,700 | 69,300 | 71,800 | 99,226 | 718 |
| 2011-01-17 | 68,500 | 69,500 | 68,500 | 69,300 | 23,348 | 693 |
| 2011-01-14 | 68,800 | 69,200 | 68,100 | 68,300 | 29,818 | 683 |
| 2011-01-13 | 68,500 | 69,000 | 68,100 | 69,000 | 33,254 | 690 |
| 2011-01-12 | 67,400 | 68,200 | 67,200 | 68,100 | 24,127 | 681 |
| 2011-01-11 | 66,800 | 67,500 | 66,300 | 67,300 | 27,758 | 673 |
| 2011-01-07 | 67,600 | 67,700 | 66,600 | 67,100 | 28,710 | 671 |
| 2011-01-06 | 68,800 | 69,800 | 66,500 | 67,400 | 81,398 | 674 |
| 2011-01-05 | 67,000 | 67,000 | 65,800 | 65,800 | 47,027 | 658 |
| 2011-01-04 | 67,700 | 67,700 | 67,300 | 67,300 | 21,605 | 673 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
