4921 (株)ファンケル 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 | 1,057 | 1,057 | 1,049 | 1,051 | 78,700 | 525.50 |
| 2011-12-29 | 1,050 | 1,054 | 1,048 | 1,050 | 82,300 | 525 |
| 2011-12-28 | 1,055 | 1,055 | 1,047 | 1,049 | 57,100 | 524.50 |
| 2011-12-27 | 1,050 | 1,062 | 1,048 | 1,057 | 100,500 | 528.50 |
| 2011-12-26 | 1,047 | 1,055 | 1,042 | 1,050 | 78,300 | 525 |
| 2011-12-22 | 1,045 | 1,055 | 1,045 | 1,050 | 109,700 | 525 |
| 2011-12-21 | 1,048 | 1,055 | 1,046 | 1,051 | 97,700 | 525.50 |
| 2011-12-20 | 1,048 | 1,051 | 1,044 | 1,047 | 74,300 | 523.50 |
| 2011-12-19 | 1,055 | 1,059 | 1,046 | 1,049 | 102,900 | 524.50 |
| 2011-12-16 | 1,070 | 1,076 | 1,060 | 1,060 | 57,000 | 530 |
| 2011-12-15 | 1,079 | 1,080 | 1,068 | 1,070 | 64,800 | 535 |
| 2011-12-14 | 1,078 | 1,090 | 1,074 | 1,079 | 64,700 | 539.50 |
| 2011-12-13 | 1,091 | 1,091 | 1,076 | 1,079 | 109,900 | 539.50 |
| 2011-12-12 | 1,074 | 1,088 | 1,071 | 1,082 | 90,200 | 541 |
| 2011-12-09 | 1,064 | 1,077 | 1,060 | 1,066 | 162,500 | 533 |
| 2011-12-08 | 1,065 | 1,069 | 1,060 | 1,065 | 80,700 | 532.50 |
| 2011-12-07 | 1,065 | 1,071 | 1,062 | 1,066 | 75,800 | 533 |
| 2011-12-06 | 1,065 | 1,074 | 1,063 | 1,063 | 92,400 | 531.50 |
| 2011-12-05 | 1,064 | 1,067 | 1,061 | 1,065 | 54,000 | 532.50 |
| 2011-12-02 | 1,070 | 1,078 | 1,060 | 1,062 | 73,700 | 531 |
| 2011-12-01 | 1,080 | 1,083 | 1,063 | 1,066 | 59,200 | 533 |
| 2011-11-30 | 1,068 | 1,086 | 1,066 | 1,072 | 104,300 | 536 |
| 2011-11-29 | 1,070 | 1,070 | 1,058 | 1,065 | 94,900 | 532.50 |
| 2011-11-28 | 1,072 | 1,072 | 1,059 | 1,063 | 58,000 | 531.50 |
| 2011-11-25 | 1,065 | 1,082 | 1,065 | 1,065 | 41,300 | 532.50 |
| 2011-11-24 | 1,065 | 1,075 | 1,063 | 1,075 | 70,900 | 537.50 |
| 2011-11-22 | 1,070 | 1,089 | 1,064 | 1,075 | 84,100 | 537.50 |
| 2011-11-21 | 1,070 | 1,082 | 1,062 | 1,075 | 76,400 | 537.50 |
| 2011-11-18 | 1,055 | 1,072 | 1,055 | 1,070 | 70,900 | 535 |
| 2011-11-17 | 1,067 | 1,075 | 1,056 | 1,063 | 105,500 | 531.50 |
| 2011-11-16 | 1,077 | 1,079 | 1,059 | 1,067 | 69,500 | 533.50 |
| 2011-11-15 | 1,067 | 1,088 | 1,067 | 1,078 | 129,000 | 539 |
| 2011-11-14 | 1,080 | 1,082 | 1,068 | 1,075 | 73,300 | 537.50 |
| 2011-11-11 | 1,069 | 1,080 | 1,065 | 1,068 | 102,000 | 534 |
| 2011-11-10 | 1,080 | 1,086 | 1,066 | 1,070 | 67,500 | 535 |
| 2011-11-09 | 1,082 | 1,101 | 1,079 | 1,097 | 83,900 | 548.50 |
| 2011-11-08 | 1,080 | 1,096 | 1,079 | 1,081 | 77,500 | 540.50 |
| 2011-11-07 | 1,117 | 1,117 | 1,082 | 1,089 | 87,600 | 544.50 |
| 2011-11-04 | 1,099 | 1,119 | 1,092 | 1,118 | 138,500 | 559 |
| 2011-11-02 | 1,070 | 1,098 | 1,063 | 1,097 | 212,100 | 548.50 |
| 2011-11-01 | 1,100 | 1,100 | 1,071 | 1,077 | 113,700 | 538.50 |
| 2011-10-31 | 1,110 | 1,128 | 1,093 | 1,099 | 162,400 | 549.50 |
| 2011-10-28 | 1,084 | 1,144 | 1,083 | 1,109 | 626,400 | 554.50 |
| 2011-10-27 | 1,087 | 1,089 | 1,051 | 1,083 | 235,000 | 541.50 |
| 2011-10-26 | 1,101 | 1,101 | 1,071 | 1,092 | 128,100 | 546 |
| 2011-10-25 | 1,102 | 1,117 | 1,089 | 1,101 | 115,700 | 550.50 |
| 2011-10-24 | 1,105 | 1,121 | 1,098 | 1,101 | 68,800 | 550.50 |
| 2011-10-21 | 1,117 | 1,118 | 1,101 | 1,101 | 41,300 | 550.50 |
| 2011-10-20 | 1,115 | 1,122 | 1,109 | 1,117 | 39,800 | 558.50 |
| 2011-10-19 | 1,130 | 1,130 | 1,114 | 1,120 | 57,800 | 560 |
| 2011-10-18 | 1,134 | 1,134 | 1,117 | 1,118 | 58,300 | 559 |
| 2011-10-17 | 1,129 | 1,140 | 1,123 | 1,134 | 113,200 | 567 |
| 2011-10-14 | 1,131 | 1,135 | 1,110 | 1,121 | 124,200 | 560.50 |
| 2011-10-13 | 1,145 | 1,147 | 1,128 | 1,138 | 116,700 | 569 |
| 2011-10-12 | 1,120 | 1,141 | 1,120 | 1,137 | 110,500 | 568.50 |
| 2011-10-11 | 1,145 | 1,162 | 1,119 | 1,128 | 296,700 | 564 |
| 2011-10-07 | 1,106 | 1,116 | 1,097 | 1,098 | 75,500 | 549 |
| 2011-10-06 | 1,069 | 1,110 | 1,067 | 1,106 | 116,900 | 553 |
| 2011-10-05 | 1,078 | 1,078 | 1,047 | 1,056 | 80,600 | 528 |
| 2011-10-04 | 1,099 | 1,109 | 1,072 | 1,078 | 98,600 | 539 |
| 2011-10-03 | 1,080 | 1,102 | 1,064 | 1,098 | 89,200 | 549 |
| 2011-09-30 | 1,114 | 1,118 | 1,103 | 1,114 | 80,000 | 557 |
| 2011-09-29 | 1,094 | 1,112 | 1,093 | 1,112 | 104,500 | 556 |
| 2011-09-28 | 1,077 | 1,095 | 1,076 | 1,095 | 84,400 | 547.50 |
| 2011-09-27 | 1,075 | 1,085 | 1,065 | 1,085 | 71,200 | 542.50 |
| 2011-09-26 | 1,059 | 1,074 | 1,052 | 1,068 | 111,600 | 534 |
| 2011-09-22 | 1,045 | 1,062 | 1,042 | 1,059 | 74,700 | 529.50 |
| 2011-09-21 | 1,065 | 1,067 | 1,052 | 1,052 | 41,400 | 526 |
| 2011-09-20 | 1,055 | 1,069 | 1,055 | 1,060 | 55,800 | 530 |
| 2011-09-16 | 1,056 | 1,060 | 1,052 | 1,060 | 62,900 | 530 |
| 2011-09-15 | 1,053 | 1,055 | 1,045 | 1,054 | 51,400 | 527 |
| 2011-09-14 | 1,044 | 1,061 | 1,035 | 1,044 | 66,500 | 522 |
| 2011-09-13 | 1,052 | 1,053 | 1,041 | 1,044 | 66,900 | 522 |
| 2011-09-12 | 1,050 | 1,059 | 1,039 | 1,059 | 75,200 | 529.50 |
| 2011-09-09 | 1,047 | 1,060 | 1,043 | 1,058 | 108,700 | 529 |
| 2011-09-08 | 1,035 | 1,045 | 1,035 | 1,043 | 35,600 | 521.50 |
| 2011-09-07 | 1,032 | 1,039 | 1,021 | 1,039 | 62,700 | 519.50 |
| 2011-09-06 | 1,027 | 1,039 | 1,027 | 1,033 | 44,400 | 516.50 |
| 2011-09-05 | 1,030 | 1,034 | 1,021 | 1,027 | 22,600 | 513.50 |
| 2011-09-02 | 1,030 | 1,036 | 1,019 | 1,032 | 28,600 | 516 |
| 2011-09-01 | 1,040 | 1,042 | 1,028 | 1,034 | 35,600 | 517 |
| 2011-08-31 | 1,028 | 1,034 | 1,024 | 1,033 | 46,600 | 516.50 |
| 2011-08-30 | 1,019 | 1,024 | 1,014 | 1,023 | 27,600 | 511.50 |
| 2011-08-29 | 1,010 | 1,019 | 999 | 1,016 | 76,600 | 508 |
| 2011-08-26 | 1,000 | 1,006 | 999 | 1,004 | 41,900 | 502 |
| 2011-08-25 | 1,014 | 1,015 | 1,000 | 1,000 | 34,200 | 500 |
| 2011-08-24 | 1,015 | 1,018 | 1,001 | 1,004 | 31,200 | 502 |
| 2011-08-23 | 998 | 1,013 | 993 | 1,011 | 77,200 | 505.50 |
| 2011-08-22 | 996 | 998 | 991 | 991 | 52,300 | 495.50 |
| 2011-08-19 | 993 | 1,002 | 993 | 996 | 63,900 | 498 |
| 2011-08-18 | 1,009 | 1,009 | 998 | 999 | 43,700 | 499.50 |
| 2011-08-17 | 1,011 | 1,014 | 1,006 | 1,009 | 26,300 | 504.50 |
| 2011-08-16 | 1,010 | 1,019 | 1,002 | 1,012 | 58,600 | 506 |
| 2011-08-15 | 1,008 | 1,009 | 998 | 1,009 | 55,500 | 504.50 |
| 2011-08-12 | 1,006 | 1,010 | 992 | 998 | 77,400 | 499 |
| 2011-08-11 | 1,000 | 1,005 | 993 | 1,004 | 74,100 | 502 |
| 2011-08-10 | 1,009 | 1,013 | 1,001 | 1,005 | 71,700 | 502.50 |
| 2011-08-09 | 992 | 997 | 982 | 997 | 124,200 | 498.50 |
| 2011-08-08 | 1,000 | 1,005 | 996 | 999 | 79,200 | 499.50 |
| 2011-08-05 | 1,001 | 1,008 | 992 | 1,001 | 150,900 | 500.50 |
| 2011-08-04 | 1,022 | 1,027 | 1,012 | 1,012 | 88,600 | 506 |
| 2011-08-03 | 1,038 | 1,038 | 1,021 | 1,022 | 78,000 | 511 |
| 2011-08-02 | 1,045 | 1,046 | 1,040 | 1,041 | 63,400 | 520.50 |
| 2011-08-01 | 1,045 | 1,055 | 1,045 | 1,050 | 50,100 | 525 |
| 2011-07-29 | 1,068 | 1,068 | 1,043 | 1,044 | 100,400 | 522 |
| 2011-07-28 | 1,050 | 1,064 | 1,047 | 1,064 | 111,900 | 532 |
| 2011-07-27 | 1,074 | 1,074 | 1,048 | 1,049 | 222,300 | 524.50 |
| 2011-07-26 | 1,067 | 1,083 | 1,066 | 1,077 | 90,500 | 538.50 |
| 2011-07-25 | 1,073 | 1,074 | 1,063 | 1,067 | 66,400 | 533.50 |
| 2011-07-22 | 1,083 | 1,084 | 1,070 | 1,073 | 97,800 | 536.50 |
| 2011-07-21 | 1,105 | 1,106 | 1,077 | 1,078 | 132,300 | 539 |
| 2011-07-20 | 1,110 | 1,115 | 1,108 | 1,108 | 21,900 | 554 |
| 2011-07-19 | 1,111 | 1,116 | 1,104 | 1,106 | 60,300 | 553 |
| 2011-07-15 | 1,114 | 1,119 | 1,111 | 1,116 | 34,100 | 558 |
| 2011-07-14 | 1,115 | 1,118 | 1,110 | 1,111 | 41,200 | 555.50 |
| 2011-07-13 | 1,107 | 1,125 | 1,107 | 1,116 | 58,300 | 558 |
| 2011-07-12 | 1,104 | 1,115 | 1,104 | 1,113 | 49,500 | 556.50 |
| 2011-07-11 | 1,110 | 1,116 | 1,109 | 1,116 | 35,300 | 558 |
| 2011-07-08 | 1,112 | 1,116 | 1,107 | 1,108 | 52,000 | 554 |
| 2011-07-07 | 1,108 | 1,108 | 1,102 | 1,105 | 36,700 | 552.50 |
| 2011-07-06 | 1,104 | 1,108 | 1,098 | 1,108 | 51,600 | 554 |
| 2011-07-05 | 1,100 | 1,119 | 1,100 | 1,103 | 56,300 | 551.50 |
| 2011-07-04 | 1,110 | 1,113 | 1,093 | 1,099 | 71,800 | 549.50 |
| 2011-07-01 | 1,098 | 1,116 | 1,092 | 1,097 | 116,400 | 548.50 |
| 2011-06-30 | 1,085 | 1,095 | 1,079 | 1,095 | 74,400 | 547.50 |
| 2011-06-29 | 1,073 | 1,083 | 1,071 | 1,083 | 72,600 | 541.50 |
| 2011-06-28 | 1,060 | 1,071 | 1,057 | 1,062 | 102,300 | 531 |
| 2011-06-27 | 1,072 | 1,073 | 1,058 | 1,058 | 74,400 | 529 |
| 2011-06-24 | 1,072 | 1,083 | 1,065 | 1,073 | 49,000 | 536.50 |
| 2011-06-23 | 1,061 | 1,077 | 1,061 | 1,073 | 44,600 | 536.50 |
| 2011-06-22 | 1,063 | 1,077 | 1,062 | 1,071 | 91,600 | 535.50 |
| 2011-06-21 | 1,065 | 1,075 | 1,063 | 1,075 | 49,800 | 537.50 |
| 2011-06-20 | 1,062 | 1,069 | 1,057 | 1,063 | 68,000 | 531.50 |
| 2011-06-17 | 1,064 | 1,069 | 1,049 | 1,049 | 100,000 | 524.50 |
| 2011-06-16 | 1,075 | 1,078 | 1,064 | 1,064 | 41,900 | 532 |
| 2011-06-15 | 1,081 | 1,084 | 1,075 | 1,079 | 55,600 | 539.50 |
| 2011-06-14 | 1,084 | 1,087 | 1,071 | 1,080 | 54,600 | 540 |
| 2011-06-13 | 1,062 | 1,086 | 1,061 | 1,083 | 110,800 | 541.50 |
| 2011-06-10 | 1,053 | 1,067 | 1,052 | 1,062 | 154,900 | 531 |
| 2011-06-09 | 1,049 | 1,050 | 1,038 | 1,038 | 98,700 | 519 |
| 2011-06-08 | 1,056 | 1,060 | 1,049 | 1,056 | 107,900 | 528 |
| 2011-06-07 | 1,055 | 1,067 | 1,053 | 1,065 | 94,300 | 532.50 |
| 2011-06-06 | 1,063 | 1,080 | 1,057 | 1,064 | 77,800 | 532 |
| 2011-06-03 | 1,062 | 1,075 | 1,062 | 1,063 | 73,900 | 531.50 |
| 2011-06-02 | 1,071 | 1,075 | 1,062 | 1,066 | 94,500 | 533 |
| 2011-06-01 | 1,079 | 1,088 | 1,067 | 1,080 | 117,700 | 540 |
| 2011-05-31 | 1,050 | 1,070 | 1,049 | 1,070 | 79,600 | 535 |
| 2011-05-30 | 1,053 | 1,054 | 1,044 | 1,046 | 66,200 | 523 |
| 2011-05-27 | 1,066 | 1,066 | 1,051 | 1,051 | 45,000 | 525.50 |
| 2011-05-26 | 1,052 | 1,066 | 1,051 | 1,065 | 57,100 | 532.50 |
| 2011-05-25 | 1,053 | 1,056 | 1,048 | 1,055 | 65,800 | 527.50 |
| 2011-05-24 | 1,061 | 1,071 | 1,052 | 1,053 | 39,600 | 526.50 |
| 2011-05-23 | 1,063 | 1,071 | 1,053 | 1,061 | 60,600 | 530.50 |
| 2011-05-20 | 1,070 | 1,078 | 1,066 | 1,067 | 52,100 | 533.50 |
| 2011-05-19 | 1,077 | 1,081 | 1,066 | 1,071 | 57,000 | 535.50 |
| 2011-05-18 | 1,060 | 1,086 | 1,060 | 1,077 | 87,200 | 538.50 |
| 2011-05-17 | 1,056 | 1,067 | 1,056 | 1,064 | 60,500 | 532 |
| 2011-05-16 | 1,051 | 1,065 | 1,048 | 1,061 | 164,300 | 530.50 |
| 2011-05-13 | 1,065 | 1,068 | 1,045 | 1,053 | 185,400 | 526.50 |
| 2011-05-12 | 1,080 | 1,082 | 1,065 | 1,065 | 165,400 | 532.50 |
| 2011-05-11 | 1,099 | 1,099 | 1,086 | 1,091 | 158,200 | 545.50 |
| 2011-05-10 | 1,097 | 1,098 | 1,084 | 1,086 | 217,700 | 543 |
| 2011-05-09 | 1,120 | 1,130 | 1,116 | 1,122 | 111,000 | 561 |
| 2011-05-06 | 1,114 | 1,122 | 1,112 | 1,120 | 57,500 | 560 |
| 2011-05-02 | 1,116 | 1,123 | 1,112 | 1,120 | 48,600 | 560 |
| 2011-04-28 | 1,103 | 1,117 | 1,096 | 1,112 | 79,100 | 556 |
| 2011-04-27 | 1,120 | 1,123 | 1,099 | 1,100 | 100,500 | 550 |
| 2011-04-26 | 1,103 | 1,106 | 1,100 | 1,103 | 69,800 | 551.50 |
| 2011-04-25 | 1,111 | 1,122 | 1,103 | 1,107 | 64,100 | 553.50 |
| 2011-04-22 | 1,108 | 1,119 | 1,101 | 1,111 | 72,500 | 555.50 |
| 2011-04-21 | 1,118 | 1,123 | 1,104 | 1,116 | 75,600 | 558 |
| 2011-04-20 | 1,115 | 1,124 | 1,113 | 1,119 | 58,700 | 559.50 |
| 2011-04-19 | 1,114 | 1,121 | 1,109 | 1,115 | 70,300 | 557.50 |
| 2011-04-18 | 1,124 | 1,128 | 1,114 | 1,118 | 57,000 | 559 |
| 2011-04-15 | 1,125 | 1,129 | 1,111 | 1,116 | 117,700 | 558 |
| 2011-04-14 | 1,115 | 1,129 | 1,110 | 1,125 | 81,300 | 562.50 |
| 2011-04-13 | 1,105 | 1,124 | 1,100 | 1,116 | 65,900 | 558 |
| 2011-04-12 | 1,107 | 1,113 | 1,102 | 1,105 | 49,900 | 552.50 |
| 2011-04-11 | 1,109 | 1,123 | 1,108 | 1,116 | 77,900 | 558 |
| 2011-04-08 | 1,098 | 1,123 | 1,083 | 1,108 | 138,800 | 554 |
| 2011-04-07 | 1,104 | 1,118 | 1,098 | 1,102 | 88,900 | 551 |
| 2011-04-06 | 1,112 | 1,113 | 1,101 | 1,105 | 71,000 | 552.50 |
| 2011-04-05 | 1,119 | 1,124 | 1,104 | 1,112 | 97,000 | 556 |
| 2011-04-04 | 1,135 | 1,140 | 1,116 | 1,119 | 118,200 | 559.50 |
| 2011-04-01 | 1,165 | 1,165 | 1,133 | 1,133 | 128,600 | 566.50 |
| 2011-03-31 | 1,169 | 1,169 | 1,155 | 1,165 | 79,200 | 582.50 |
| 2011-03-30 | 1,146 | 1,168 | 1,138 | 1,168 | 95,100 | 584 |
| 2011-03-29 | 1,150 | 1,156 | 1,109 | 1,148 | 223,100 | 574 |
| 2011-03-28 | 1,163 | 1,170 | 1,155 | 1,169 | 330,000 | 584.50 |
| 2011-03-25 | 1,153 | 1,166 | 1,153 | 1,159 | 185,500 | 579.50 |
| 2011-03-24 | 1,170 | 1,171 | 1,142 | 1,146 | 269,300 | 573 |
| 2011-03-23 | 1,185 | 1,191 | 1,164 | 1,169 | 167,200 | 584.50 |
| 2011-03-22 | 1,189 | 1,192 | 1,158 | 1,184 | 147,000 | 592 |
| 2011-03-18 | 1,129 | 1,158 | 1,129 | 1,143 | 183,400 | 571.50 |
| 2011-03-17 | 1,110 | 1,124 | 1,067 | 1,108 | 179,700 | 554 |
| 2011-03-16 | 1,037 | 1,118 | 1,032 | 1,115 | 241,100 | 557.50 |
| 2011-03-15 | 1,140 | 1,145 | 1,001 | 1,067 | 292,100 | 533.50 |
| 2011-03-14 | 1,087 | 1,228 | 1,011 | 1,154 | 417,500 | 577 |
| 2011-03-11 | 1,290 | 1,290 | 1,258 | 1,267 | 309,000 | 633.50 |
| 2011-03-10 | 1,260 | 1,299 | 1,247 | 1,291 | 552,200 | 645.50 |
| 2011-03-09 | 1,235 | 1,271 | 1,233 | 1,263 | 320,700 | 631.50 |
| 2011-03-08 | 1,219 | 1,231 | 1,219 | 1,227 | 160,000 | 613.50 |
| 2011-03-07 | 1,220 | 1,220 | 1,211 | 1,216 | 100,700 | 608 |
| 2011-03-04 | 1,215 | 1,224 | 1,214 | 1,219 | 106,000 | 609.50 |
| 2011-03-03 | 1,208 | 1,217 | 1,208 | 1,211 | 54,700 | 605.50 |
| 2011-03-02 | 1,218 | 1,220 | 1,206 | 1,208 | 125,200 | 604 |
| 2011-03-01 | 1,216 | 1,230 | 1,216 | 1,220 | 184,300 | 610 |
| 2011-02-28 | 1,203 | 1,216 | 1,198 | 1,211 | 162,900 | 605.50 |
| 2011-02-25 | 1,185 | 1,195 | 1,183 | 1,194 | 121,600 | 597 |
| 2011-02-24 | 1,186 | 1,194 | 1,183 | 1,184 | 142,100 | 592 |
| 2011-02-23 | 1,200 | 1,202 | 1,189 | 1,189 | 144,600 | 594.50 |
| 2011-02-22 | 1,209 | 1,211 | 1,200 | 1,200 | 116,500 | 600 |
| 2011-02-21 | 1,210 | 1,214 | 1,206 | 1,211 | 86,400 | 605.50 |
| 2011-02-18 | 1,209 | 1,212 | 1,200 | 1,210 | 112,100 | 605 |
| 2011-02-17 | 1,195 | 1,205 | 1,193 | 1,205 | 171,000 | 602.50 |
| 2011-02-16 | 1,188 | 1,198 | 1,187 | 1,194 | 155,200 | 597 |
| 2011-02-15 | 1,211 | 1,211 | 1,171 | 1,186 | 877,600 | 593 |
| 2011-02-14 | 1,224 | 1,225 | 1,213 | 1,216 | 173,000 | 608 |
| 2011-02-10 | 1,215 | 1,222 | 1,215 | 1,220 | 89,700 | 610 |
| 2011-02-09 | 1,217 | 1,223 | 1,210 | 1,215 | 174,700 | 607.50 |
| 2011-02-08 | 1,210 | 1,216 | 1,205 | 1,208 | 214,500 | 604 |
| 2011-02-07 | 1,200 | 1,208 | 1,198 | 1,204 | 228,500 | 602 |
| 2011-02-04 | 1,200 | 1,203 | 1,193 | 1,197 | 168,100 | 598.50 |
| 2011-02-03 | 1,202 | 1,203 | 1,195 | 1,199 | 167,200 | 599.50 |
| 2011-02-02 | 1,209 | 1,215 | 1,202 | 1,203 | 196,500 | 601.50 |
| 2011-02-01 | 1,190 | 1,204 | 1,190 | 1,204 | 82,700 | 602 |
| 2011-01-31 | 1,190 | 1,191 | 1,186 | 1,186 | 86,600 | 593 |
| 2011-01-28 | 1,209 | 1,212 | 1,187 | 1,191 | 211,600 | 595.50 |
| 2011-01-27 | 1,220 | 1,225 | 1,210 | 1,212 | 151,000 | 606 |
| 2011-01-26 | 1,232 | 1,232 | 1,216 | 1,219 | 98,900 | 609.50 |
| 2011-01-25 | 1,220 | 1,235 | 1,216 | 1,232 | 100,600 | 616 |
| 2011-01-24 | 1,208 | 1,223 | 1,205 | 1,218 | 157,000 | 609 |
| 2011-01-21 | 1,207 | 1,219 | 1,204 | 1,205 | 165,300 | 602.50 |
| 2011-01-20 | 1,211 | 1,215 | 1,205 | 1,205 | 102,400 | 602.50 |
| 2011-01-19 | 1,215 | 1,216 | 1,207 | 1,216 | 83,700 | 608 |
| 2011-01-18 | 1,225 | 1,225 | 1,211 | 1,212 | 101,600 | 606 |
| 2011-01-17 | 1,238 | 1,240 | 1,226 | 1,226 | 71,100 | 613 |
| 2011-01-14 | 1,229 | 1,238 | 1,215 | 1,235 | 159,800 | 617.50 |
| 2011-01-13 | 1,210 | 1,229 | 1,203 | 1,229 | 190,400 | 614.50 |
| 2011-01-12 | 1,210 | 1,216 | 1,206 | 1,209 | 87,700 | 604.50 |
| 2011-01-11 | 1,210 | 1,212 | 1,200 | 1,204 | 97,600 | 602 |
| 2011-01-07 | 1,209 | 1,217 | 1,206 | 1,206 | 62,400 | 603 |
| 2011-01-06 | 1,218 | 1,226 | 1,207 | 1,210 | 138,700 | 605 |
| 2011-01-05 | 1,220 | 1,226 | 1,215 | 1,217 | 65,400 | 608.50 |
| 2011-01-04 | 1,228 | 1,232 | 1,218 | 1,219 | 92,300 | 609.50 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
