5186 ニッタ(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 | 1,412 | 1,448 | 1,389 | 1,446 | 36,200 | 1,446 |
| 2011-12-29 | 1,381 | 1,391 | 1,366 | 1,391 | 12,800 | 1,391 |
| 2011-12-28 | 1,373 | 1,438 | 1,373 | 1,379 | 21,200 | 1,379 |
| 2011-12-27 | 1,400 | 1,418 | 1,385 | 1,386 | 25,800 | 1,386 |
| 2011-12-26 | 1,438 | 1,438 | 1,405 | 1,414 | 24,900 | 1,414 |
| 2011-12-22 | 1,412 | 1,427 | 1,404 | 1,419 | 56,700 | 1,419 |
| 2011-12-21 | 1,393 | 1,402 | 1,368 | 1,382 | 21,500 | 1,382 |
| 2011-12-20 | 1,338 | 1,385 | 1,337 | 1,372 | 56,400 | 1,372 |
| 2011-12-19 | 1,370 | 1,371 | 1,321 | 1,336 | 52,600 | 1,336 |
| 2011-12-16 | 1,388 | 1,397 | 1,371 | 1,377 | 33,500 | 1,377 |
| 2011-12-15 | 1,436 | 1,436 | 1,385 | 1,388 | 41,000 | 1,388 |
| 2011-12-14 | 1,413 | 1,443 | 1,410 | 1,440 | 39,000 | 1,440 |
| 2011-12-13 | 1,410 | 1,422 | 1,404 | 1,419 | 23,000 | 1,419 |
| 2011-12-12 | 1,451 | 1,451 | 1,427 | 1,428 | 24,600 | 1,428 |
| 2011-12-09 | 1,472 | 1,472 | 1,408 | 1,423 | 84,500 | 1,423 |
| 2011-12-08 | 1,384 | 1,414 | 1,383 | 1,412 | 44,700 | 1,412 |
| 2011-12-07 | 1,371 | 1,383 | 1,366 | 1,378 | 80,000 | 1,378 |
| 2011-12-06 | 1,398 | 1,398 | 1,378 | 1,379 | 31,100 | 1,379 |
| 2011-12-05 | 1,417 | 1,417 | 1,397 | 1,402 | 25,800 | 1,402 |
| 2011-12-02 | 1,398 | 1,419 | 1,386 | 1,417 | 62,100 | 1,417 |
| 2011-12-01 | 1,420 | 1,435 | 1,394 | 1,396 | 69,300 | 1,396 |
| 2011-11-30 | 1,390 | 1,407 | 1,379 | 1,395 | 86,000 | 1,395 |
| 2011-11-29 | 1,346 | 1,388 | 1,338 | 1,385 | 72,100 | 1,385 |
| 2011-11-28 | 1,299 | 1,334 | 1,298 | 1,329 | 52,800 | 1,329 |
| 2011-11-25 | 1,315 | 1,329 | 1,269 | 1,280 | 75,400 | 1,280 |
| 2011-11-24 | 1,304 | 1,330 | 1,300 | 1,323 | 83,100 | 1,323 |
| 2011-11-22 | 1,276 | 1,321 | 1,276 | 1,301 | 73,300 | 1,301 |
| 2011-11-21 | 1,297 | 1,319 | 1,277 | 1,291 | 61,800 | 1,291 |
| 2011-11-18 | 1,264 | 1,305 | 1,263 | 1,303 | 72,300 | 1,303 |
| 2011-11-17 | 1,282 | 1,297 | 1,277 | 1,287 | 104,200 | 1,287 |
| 2011-11-16 | 1,298 | 1,316 | 1,280 | 1,282 | 27,700 | 1,282 |
| 2011-11-15 | 1,341 | 1,350 | 1,305 | 1,314 | 41,900 | 1,314 |
| 2011-11-14 | 1,345 | 1,357 | 1,339 | 1,350 | 28,300 | 1,350 |
| 2011-11-11 | 1,300 | 1,341 | 1,300 | 1,330 | 59,700 | 1,330 |
| 2011-11-10 | 1,310 | 1,316 | 1,291 | 1,300 | 62,600 | 1,300 |
| 2011-11-09 | 1,350 | 1,360 | 1,336 | 1,355 | 65,300 | 1,355 |
| 2011-11-08 | 1,351 | 1,369 | 1,323 | 1,332 | 141,600 | 1,332 |
| 2011-11-07 | 1,372 | 1,372 | 1,345 | 1,350 | 108,300 | 1,350 |
| 2011-11-04 | 1,347 | 1,391 | 1,339 | 1,385 | 122,500 | 1,385 |
| 2011-11-02 | 1,364 | 1,365 | 1,337 | 1,347 | 80,200 | 1,347 |
| 2011-11-01 | 1,421 | 1,432 | 1,409 | 1,424 | 62,300 | 1,424 |
| 2011-10-31 | 1,451 | 1,455 | 1,414 | 1,435 | 150,200 | 1,435 |
| 2011-10-28 | 1,433 | 1,453 | 1,433 | 1,443 | 160,700 | 1,443 |
| 2011-10-27 | 1,393 | 1,435 | 1,371 | 1,433 | 148,400 | 1,433 |
| 2011-10-26 | 1,351 | 1,373 | 1,332 | 1,362 | 132,000 | 1,362 |
| 2011-10-25 | 1,400 | 1,400 | 1,351 | 1,359 | 61,700 | 1,359 |
| 2011-10-24 | 1,380 | 1,406 | 1,377 | 1,394 | 55,100 | 1,394 |
| 2011-10-21 | 1,413 | 1,415 | 1,377 | 1,380 | 40,100 | 1,380 |
| 2011-10-20 | 1,407 | 1,417 | 1,385 | 1,416 | 70,100 | 1,416 |
| 2011-10-19 | 1,449 | 1,449 | 1,410 | 1,417 | 49,700 | 1,417 |
| 2011-10-18 | 1,420 | 1,446 | 1,415 | 1,427 | 52,600 | 1,427 |
| 2011-10-17 | 1,423 | 1,440 | 1,417 | 1,429 | 72,600 | 1,429 |
| 2011-10-14 | 1,440 | 1,440 | 1,412 | 1,422 | 80,500 | 1,422 |
| 2011-10-13 | 1,508 | 1,516 | 1,454 | 1,459 | 106,800 | 1,459 |
| 2011-10-12 | 1,510 | 1,515 | 1,488 | 1,494 | 54,900 | 1,494 |
| 2011-10-11 | 1,514 | 1,532 | 1,514 | 1,522 | 121,900 | 1,522 |
| 2011-10-07 | 1,499 | 1,506 | 1,482 | 1,492 | 110,400 | 1,492 |
| 2011-10-06 | 1,486 | 1,511 | 1,484 | 1,499 | 42,500 | 1,499 |
| 2011-10-05 | 1,510 | 1,520 | 1,471 | 1,487 | 72,100 | 1,487 |
| 2011-10-04 | 1,580 | 1,580 | 1,492 | 1,506 | 139,600 | 1,506 |
| 2011-10-03 | 1,619 | 1,623 | 1,568 | 1,620 | 75,600 | 1,620 |
| 2011-09-30 | 1,630 | 1,680 | 1,596 | 1,659 | 118,800 | 1,659 |
| 2011-09-29 | 1,619 | 1,649 | 1,598 | 1,641 | 68,600 | 1,641 |
| 2011-09-28 | 1,577 | 1,620 | 1,575 | 1,613 | 71,100 | 1,613 |
| 2011-09-27 | 1,475 | 1,550 | 1,468 | 1,550 | 51,700 | 1,550 |
| 2011-09-26 | 1,494 | 1,494 | 1,448 | 1,450 | 55,300 | 1,450 |
| 2011-09-22 | 1,513 | 1,518 | 1,476 | 1,489 | 86,900 | 1,489 |
| 2011-09-21 | 1,516 | 1,553 | 1,516 | 1,534 | 69,000 | 1,534 |
| 2011-09-20 | 1,504 | 1,537 | 1,503 | 1,531 | 33,200 | 1,531 |
| 2011-09-16 | 1,544 | 1,544 | 1,520 | 1,537 | 83,000 | 1,537 |
| 2011-09-15 | 1,548 | 1,560 | 1,517 | 1,525 | 82,200 | 1,525 |
| 2011-09-14 | 1,588 | 1,593 | 1,535 | 1,542 | 76,900 | 1,542 |
| 2011-09-13 | 1,602 | 1,602 | 1,570 | 1,576 | 72,000 | 1,576 |
| 2011-09-12 | 1,592 | 1,607 | 1,579 | 1,585 | 72,400 | 1,585 |
| 2011-09-09 | 1,588 | 1,607 | 1,584 | 1,598 | 78,100 | 1,598 |
| 2011-09-08 | 1,608 | 1,610 | 1,595 | 1,606 | 52,800 | 1,606 |
| 2011-09-07 | 1,610 | 1,619 | 1,588 | 1,603 | 61,900 | 1,603 |
| 2011-09-06 | 1,610 | 1,611 | 1,581 | 1,584 | 70,300 | 1,584 |
| 2011-09-05 | 1,630 | 1,630 | 1,601 | 1,605 | 64,600 | 1,605 |
| 2011-09-02 | 1,637 | 1,637 | 1,623 | 1,630 | 54,000 | 1,630 |
| 2011-09-01 | 1,648 | 1,655 | 1,635 | 1,647 | 50,000 | 1,647 |
| 2011-08-31 | 1,652 | 1,652 | 1,633 | 1,643 | 44,700 | 1,643 |
| 2011-08-30 | 1,636 | 1,654 | 1,627 | 1,651 | 53,100 | 1,651 |
| 2011-08-29 | 1,599 | 1,620 | 1,582 | 1,610 | 38,700 | 1,610 |
| 2011-08-26 | 1,588 | 1,601 | 1,574 | 1,598 | 50,100 | 1,598 |
| 2011-08-25 | 1,580 | 1,629 | 1,578 | 1,592 | 53,200 | 1,592 |
| 2011-08-24 | 1,617 | 1,617 | 1,550 | 1,561 | 122,700 | 1,561 |
| 2011-08-23 | 1,600 | 1,617 | 1,590 | 1,611 | 43,500 | 1,611 |
| 2011-08-22 | 1,663 | 1,663 | 1,572 | 1,581 | 85,500 | 1,581 |
| 2011-08-19 | 1,640 | 1,663 | 1,637 | 1,663 | 27,000 | 1,663 |
| 2011-08-18 | 1,690 | 1,690 | 1,660 | 1,673 | 58,300 | 1,673 |
| 2011-08-17 | 1,660 | 1,709 | 1,656 | 1,691 | 70,100 | 1,691 |
| 2011-08-16 | 1,635 | 1,651 | 1,634 | 1,646 | 52,600 | 1,646 |
| 2011-08-15 | 1,662 | 1,673 | 1,632 | 1,637 | 66,600 | 1,637 |
| 2011-08-12 | 1,662 | 1,684 | 1,648 | 1,661 | 87,100 | 1,661 |
| 2011-08-11 | 1,630 | 1,666 | 1,628 | 1,665 | 60,700 | 1,665 |
| 2011-08-10 | 1,649 | 1,673 | 1,645 | 1,650 | 84,900 | 1,650 |
| 2011-08-09 | 1,612 | 1,632 | 1,568 | 1,630 | 88,200 | 1,630 |
| 2011-08-08 | 1,640 | 1,655 | 1,632 | 1,652 | 66,400 | 1,652 |
| 2011-08-05 | 1,631 | 1,660 | 1,625 | 1,660 | 69,300 | 1,660 |
| 2011-08-04 | 1,688 | 1,719 | 1,682 | 1,690 | 87,600 | 1,690 |
| 2011-08-03 | 1,678 | 1,685 | 1,674 | 1,684 | 57,000 | 1,684 |
| 2011-08-02 | 1,705 | 1,705 | 1,690 | 1,698 | 74,400 | 1,698 |
| 2011-08-01 | 1,630 | 1,709 | 1,630 | 1,705 | 109,100 | 1,705 |
| 2011-07-29 | 1,580 | 1,580 | 1,554 | 1,557 | 37,600 | 1,557 |
| 2011-07-28 | 1,608 | 1,608 | 1,573 | 1,596 | 33,500 | 1,596 |
| 2011-07-27 | 1,601 | 1,612 | 1,585 | 1,609 | 22,400 | 1,609 |
| 2011-07-26 | 1,600 | 1,620 | 1,596 | 1,600 | 19,800 | 1,600 |
| 2011-07-25 | 1,604 | 1,604 | 1,587 | 1,600 | 45,600 | 1,600 |
| 2011-07-22 | 1,569 | 1,600 | 1,566 | 1,591 | 28,900 | 1,591 |
| 2011-07-21 | 1,593 | 1,598 | 1,568 | 1,568 | 29,800 | 1,568 |
| 2011-07-20 | 1,615 | 1,623 | 1,587 | 1,595 | 32,900 | 1,595 |
| 2011-07-19 | 1,636 | 1,651 | 1,607 | 1,614 | 32,300 | 1,614 |
| 2011-07-15 | 1,622 | 1,660 | 1,620 | 1,650 | 46,400 | 1,650 |
| 2011-07-14 | 1,600 | 1,625 | 1,589 | 1,615 | 25,400 | 1,615 |
| 2011-07-13 | 1,587 | 1,615 | 1,587 | 1,610 | 21,000 | 1,610 |
| 2011-07-12 | 1,602 | 1,609 | 1,594 | 1,599 | 24,300 | 1,599 |
| 2011-07-11 | 1,614 | 1,620 | 1,609 | 1,620 | 37,600 | 1,620 |
| 2011-07-08 | 1,612 | 1,612 | 1,594 | 1,600 | 52,000 | 1,600 |
| 2011-07-07 | 1,574 | 1,585 | 1,567 | 1,580 | 20,100 | 1,580 |
| 2011-07-06 | 1,563 | 1,572 | 1,551 | 1,572 | 46,500 | 1,572 |
| 2011-07-05 | 1,559 | 1,575 | 1,559 | 1,562 | 24,800 | 1,562 |
| 2011-07-04 | 1,588 | 1,588 | 1,567 | 1,577 | 22,500 | 1,577 |
| 2011-07-01 | 1,573 | 1,588 | 1,552 | 1,556 | 35,800 | 1,556 |
| 2011-06-30 | 1,565 | 1,573 | 1,546 | 1,573 | 23,400 | 1,573 |
| 2011-06-29 | 1,546 | 1,577 | 1,545 | 1,565 | 33,600 | 1,565 |
| 2011-06-28 | 1,543 | 1,551 | 1,532 | 1,543 | 29,400 | 1,543 |
| 2011-06-27 | 1,569 | 1,576 | 1,537 | 1,543 | 22,500 | 1,543 |
| 2011-06-24 | 1,573 | 1,583 | 1,559 | 1,573 | 25,600 | 1,573 |
| 2011-06-23 | 1,569 | 1,576 | 1,553 | 1,573 | 24,100 | 1,573 |
| 2011-06-22 | 1,585 | 1,585 | 1,554 | 1,566 | 50,400 | 1,566 |
| 2011-06-21 | 1,555 | 1,585 | 1,549 | 1,585 | 29,600 | 1,585 |
| 2011-06-20 | 1,543 | 1,566 | 1,533 | 1,551 | 38,000 | 1,551 |
| 2011-06-17 | 1,550 | 1,555 | 1,512 | 1,543 | 40,700 | 1,543 |
| 2011-06-16 | 1,530 | 1,556 | 1,503 | 1,550 | 39,400 | 1,550 |
| 2011-06-15 | 1,527 | 1,550 | 1,517 | 1,549 | 27,300 | 1,549 |
| 2011-06-14 | 1,507 | 1,526 | 1,485 | 1,525 | 27,600 | 1,525 |
| 2011-06-13 | 1,499 | 1,510 | 1,485 | 1,507 | 22,300 | 1,507 |
| 2011-06-10 | 1,501 | 1,514 | 1,491 | 1,507 | 44,800 | 1,507 |
| 2011-06-09 | 1,503 | 1,508 | 1,481 | 1,508 | 18,200 | 1,508 |
| 2011-06-08 | 1,502 | 1,506 | 1,469 | 1,505 | 21,300 | 1,505 |
| 2011-06-07 | 1,488 | 1,503 | 1,463 | 1,502 | 37,100 | 1,502 |
| 2011-06-06 | 1,489 | 1,513 | 1,467 | 1,491 | 35,100 | 1,491 |
| 2011-06-03 | 1,532 | 1,554 | 1,486 | 1,489 | 37,100 | 1,489 |
| 2011-06-02 | 1,516 | 1,550 | 1,503 | 1,541 | 31,900 | 1,541 |
| 2011-06-01 | 1,550 | 1,556 | 1,523 | 1,554 | 34,100 | 1,554 |
| 2011-05-31 | 1,505 | 1,554 | 1,500 | 1,537 | 46,100 | 1,537 |
| 2011-05-30 | 1,471 | 1,527 | 1,460 | 1,507 | 47,800 | 1,507 |
| 2011-05-27 | 1,506 | 1,506 | 1,474 | 1,480 | 21,000 | 1,480 |
| 2011-05-26 | 1,492 | 1,508 | 1,486 | 1,505 | 31,200 | 1,505 |
| 2011-05-25 | 1,481 | 1,484 | 1,470 | 1,483 | 44,600 | 1,483 |
| 2011-05-24 | 1,426 | 1,463 | 1,414 | 1,461 | 58,500 | 1,461 |
| 2011-05-23 | 1,442 | 1,446 | 1,422 | 1,425 | 40,300 | 1,425 |
| 2011-05-20 | 1,448 | 1,457 | 1,440 | 1,440 | 26,600 | 1,440 |
| 2011-05-19 | 1,471 | 1,471 | 1,437 | 1,440 | 41,400 | 1,440 |
| 2011-05-18 | 1,438 | 1,481 | 1,438 | 1,470 | 22,800 | 1,470 |
| 2011-05-17 | 1,444 | 1,457 | 1,440 | 1,444 | 22,300 | 1,444 |
| 2011-05-16 | 1,485 | 1,504 | 1,451 | 1,463 | 73,600 | 1,463 |
| 2011-05-13 | 1,447 | 1,460 | 1,407 | 1,421 | 54,600 | 1,421 |
| 2011-05-12 | 1,477 | 1,480 | 1,448 | 1,458 | 39,300 | 1,458 |
| 2011-05-11 | 1,519 | 1,521 | 1,485 | 1,487 | 32,400 | 1,487 |
| 2011-05-10 | 1,486 | 1,525 | 1,484 | 1,518 | 40,700 | 1,518 |
| 2011-05-09 | 1,461 | 1,474 | 1,454 | 1,466 | 22,400 | 1,466 |
| 2011-05-06 | 1,441 | 1,456 | 1,441 | 1,451 | 13,200 | 1,451 |
| 2011-05-02 | 1,448 | 1,462 | 1,448 | 1,461 | 15,500 | 1,461 |
| 2011-04-28 | 1,433 | 1,453 | 1,425 | 1,447 | 21,400 | 1,447 |
| 2011-04-27 | 1,428 | 1,443 | 1,413 | 1,418 | 21,400 | 1,418 |
| 2011-04-26 | 1,437 | 1,437 | 1,407 | 1,411 | 21,000 | 1,411 |
| 2011-04-25 | 1,436 | 1,460 | 1,425 | 1,426 | 22,700 | 1,426 |
| 2011-04-22 | 1,422 | 1,463 | 1,420 | 1,447 | 42,900 | 1,447 |
| 2011-04-21 | 1,424 | 1,459 | 1,423 | 1,442 | 41,900 | 1,442 |
| 2011-04-20 | 1,427 | 1,469 | 1,417 | 1,424 | 46,400 | 1,424 |
| 2011-04-19 | 1,417 | 1,427 | 1,416 | 1,427 | 18,300 | 1,427 |
| 2011-04-18 | 1,430 | 1,449 | 1,422 | 1,435 | 28,400 | 1,435 |
| 2011-04-15 | 1,472 | 1,473 | 1,437 | 1,445 | 58,200 | 1,445 |
| 2011-04-14 | 1,433 | 1,468 | 1,427 | 1,464 | 45,400 | 1,464 |
| 2011-04-13 | 1,444 | 1,476 | 1,434 | 1,451 | 45,400 | 1,451 |
| 2011-04-12 | 1,471 | 1,481 | 1,433 | 1,434 | 62,700 | 1,434 |
| 2011-04-11 | 1,485 | 1,513 | 1,479 | 1,505 | 50,600 | 1,505 |
| 2011-04-08 | 1,470 | 1,530 | 1,457 | 1,511 | 86,200 | 1,511 |
| 2011-04-07 | 1,498 | 1,512 | 1,474 | 1,491 | 103,300 | 1,491 |
| 2011-04-06 | 1,510 | 1,510 | 1,490 | 1,508 | 39,000 | 1,508 |
| 2011-04-05 | 1,502 | 1,516 | 1,500 | 1,510 | 57,100 | 1,510 |
| 2011-04-04 | 1,503 | 1,516 | 1,503 | 1,511 | 33,900 | 1,511 |
| 2011-04-01 | 1,495 | 1,535 | 1,473 | 1,516 | 72,300 | 1,516 |
| 2011-03-31 | 1,491 | 1,495 | 1,454 | 1,495 | 28,800 | 1,495 |
| 2011-03-30 | 1,432 | 1,486 | 1,406 | 1,486 | 56,600 | 1,486 |
| 2011-03-29 | 1,400 | 1,447 | 1,365 | 1,423 | 102,400 | 1,423 |
| 2011-03-28 | 1,438 | 1,454 | 1,400 | 1,440 | 55,900 | 1,440 |
| 2011-03-25 | 1,489 | 1,490 | 1,421 | 1,438 | 48,600 | 1,438 |
| 2011-03-24 | 1,474 | 1,502 | 1,450 | 1,450 | 62,200 | 1,450 |
| 2011-03-23 | 1,520 | 1,526 | 1,480 | 1,501 | 55,100 | 1,501 |
| 2011-03-22 | 1,459 | 1,529 | 1,450 | 1,506 | 71,500 | 1,506 |
| 2011-03-18 | 1,347 | 1,434 | 1,347 | 1,429 | 86,300 | 1,429 |
| 2011-03-17 | 1,197 | 1,370 | 1,197 | 1,332 | 106,400 | 1,332 |
| 2011-03-16 | 1,211 | 1,281 | 1,168 | 1,243 | 157,300 | 1,243 |
| 2011-03-15 | 1,463 | 1,469 | 1,141 | 1,191 | 124,700 | 1,191 |
| 2011-03-14 | 1,480 | 1,480 | 1,394 | 1,433 | 110,800 | 1,433 |
| 2011-03-11 | 1,549 | 1,549 | 1,520 | 1,524 | 118,600 | 1,524 |
| 2011-03-10 | 1,530 | 1,530 | 1,507 | 1,514 | 53,000 | 1,514 |
| 2011-03-09 | 1,531 | 1,550 | 1,530 | 1,531 | 45,000 | 1,531 |
| 2011-03-08 | 1,518 | 1,553 | 1,518 | 1,530 | 44,400 | 1,530 |
| 2011-03-07 | 1,566 | 1,566 | 1,520 | 1,528 | 44,800 | 1,528 |
| 2011-03-04 | 1,547 | 1,598 | 1,547 | 1,566 | 70,300 | 1,566 |
| 2011-03-03 | 1,513 | 1,547 | 1,505 | 1,539 | 62,700 | 1,539 |
| 2011-03-02 | 1,550 | 1,557 | 1,511 | 1,512 | 64,700 | 1,512 |
| 2011-03-01 | 1,567 | 1,586 | 1,565 | 1,573 | 82,200 | 1,573 |
| 2011-02-28 | 1,547 | 1,566 | 1,522 | 1,562 | 44,200 | 1,562 |
| 2011-02-25 | 1,513 | 1,544 | 1,511 | 1,534 | 42,500 | 1,534 |
| 2011-02-24 | 1,560 | 1,563 | 1,509 | 1,520 | 60,500 | 1,520 |
| 2011-02-23 | 1,566 | 1,610 | 1,566 | 1,571 | 58,600 | 1,571 |
| 2011-02-22 | 1,605 | 1,617 | 1,586 | 1,597 | 60,600 | 1,597 |
| 2011-02-21 | 1,632 | 1,636 | 1,609 | 1,627 | 67,900 | 1,627 |
| 2011-02-18 | 1,645 | 1,659 | 1,638 | 1,642 | 52,700 | 1,642 |
| 2011-02-17 | 1,645 | 1,662 | 1,630 | 1,651 | 61,200 | 1,651 |
| 2011-02-16 | 1,695 | 1,700 | 1,637 | 1,644 | 100,500 | 1,644 |
| 2011-02-15 | 1,680 | 1,700 | 1,680 | 1,697 | 62,400 | 1,697 |
| 2011-02-14 | 1,656 | 1,692 | 1,656 | 1,679 | 48,000 | 1,679 |
| 2011-02-10 | 1,684 | 1,684 | 1,656 | 1,660 | 47,200 | 1,660 |
| 2011-02-09 | 1,690 | 1,699 | 1,656 | 1,683 | 50,400 | 1,683 |
| 2011-02-08 | 1,700 | 1,705 | 1,677 | 1,682 | 61,700 | 1,682 |
| 2011-02-07 | 1,709 | 1,717 | 1,687 | 1,700 | 70,500 | 1,700 |
| 2011-02-04 | 1,701 | 1,726 | 1,700 | 1,707 | 59,000 | 1,707 |
| 2011-02-03 | 1,693 | 1,705 | 1,681 | 1,690 | 57,000 | 1,690 |
| 2011-02-02 | 1,670 | 1,708 | 1,670 | 1,691 | 82,500 | 1,691 |
| 2011-02-01 | 1,641 | 1,663 | 1,629 | 1,652 | 66,900 | 1,652 |
| 2011-01-31 | 1,660 | 1,668 | 1,637 | 1,641 | 66,900 | 1,641 |
| 2011-01-28 | 1,675 | 1,689 | 1,642 | 1,665 | 89,500 | 1,665 |
| 2011-01-27 | 1,638 | 1,684 | 1,637 | 1,675 | 92,200 | 1,675 |
| 2011-01-26 | 1,645 | 1,659 | 1,629 | 1,638 | 59,000 | 1,638 |
| 2011-01-25 | 1,602 | 1,649 | 1,598 | 1,645 | 72,200 | 1,645 |
| 2011-01-24 | 1,544 | 1,609 | 1,540 | 1,597 | 89,500 | 1,597 |
| 2011-01-21 | 1,585 | 1,597 | 1,543 | 1,550 | 140,700 | 1,550 |
| 2011-01-20 | 1,631 | 1,636 | 1,586 | 1,589 | 106,700 | 1,589 |
| 2011-01-19 | 1,654 | 1,674 | 1,623 | 1,642 | 82,000 | 1,642 |
| 2011-01-18 | 1,633 | 1,667 | 1,626 | 1,654 | 64,300 | 1,654 |
| 2011-01-17 | 1,622 | 1,668 | 1,619 | 1,645 | 74,300 | 1,645 |
| 2011-01-14 | 1,658 | 1,660 | 1,621 | 1,621 | 98,500 | 1,621 |
| 2011-01-13 | 1,650 | 1,679 | 1,648 | 1,663 | 79,000 | 1,663 |
| 2011-01-12 | 1,685 | 1,699 | 1,641 | 1,643 | 108,100 | 1,643 |
| 2011-01-11 | 1,651 | 1,680 | 1,651 | 1,672 | 94,900 | 1,672 |
| 2011-01-07 | 1,665 | 1,677 | 1,650 | 1,650 | 67,000 | 1,650 |
| 2011-01-06 | 1,634 | 1,679 | 1,630 | 1,660 | 67,300 | 1,660 |
| 2011-01-05 | 1,650 | 1,650 | 1,629 | 1,630 | 76,200 | 1,630 |
| 2011-01-04 | 1,623 | 1,650 | 1,613 | 1,637 | 56,600 | 1,637 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株