5334 日本特殊陶業(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 | 940 | 955 | 938 | 955 | 480,000 | 955 |
| 2011-12-29 | 918 | 931 | 910 | 931 | 463,000 | 931 |
| 2011-12-28 | 934 | 937 | 927 | 931 | 327,000 | 931 |
| 2011-12-27 | 930 | 939 | 930 | 934 | 136,000 | 934 |
| 2011-12-26 | 933 | 937 | 926 | 934 | 356,000 | 934 |
| 2011-12-22 | 932 | 934 | 921 | 927 | 322,000 | 927 |
| 2011-12-21 | 935 | 941 | 930 | 932 | 414,000 | 932 |
| 2011-12-20 | 931 | 934 | 923 | 926 | 479,000 | 926 |
| 2011-12-19 | 932 | 939 | 921 | 930 | 658,000 | 930 |
| 2011-12-16 | 937 | 937 | 917 | 926 | 444,000 | 926 |
| 2011-12-15 | 951 | 964 | 929 | 929 | 439,000 | 929 |
| 2011-12-14 | 964 | 965 | 957 | 961 | 217,000 | 961 |
| 2011-12-13 | 959 | 972 | 956 | 966 | 225,000 | 966 |
| 2011-12-12 | 985 | 985 | 974 | 974 | 241,000 | 974 |
| 2011-12-09 | 965 | 973 | 958 | 964 | 541,000 | 964 |
| 2011-12-08 | 965 | 977 | 957 | 969 | 332,000 | 969 |
| 2011-12-07 | 970 | 980 | 962 | 975 | 372,000 | 975 |
| 2011-12-06 | 977 | 981 | 960 | 961 | 325,000 | 961 |
| 2011-12-05 | 993 | 993 | 980 | 987 | 463,000 | 987 |
| 2011-12-02 | 988 | 990 | 972 | 988 | 306,000 | 988 |
| 2011-12-01 | 1,005 | 1,005 | 984 | 987 | 270,000 | 987 |
| 2011-11-30 | 979 | 979 | 950 | 970 | 631,000 | 970 |
| 2011-11-29 | 960 | 979 | 959 | 977 | 440,000 | 977 |
| 2011-11-28 | 948 | 965 | 948 | 951 | 358,000 | 951 |
| 2011-11-25 | 926 | 942 | 920 | 933 | 486,000 | 933 |
| 2011-11-24 | 932 | 954 | 925 | 937 | 457,000 | 937 |
| 2011-11-22 | 946 | 964 | 942 | 957 | 351,000 | 957 |
| 2011-11-21 | 961 | 961 | 943 | 950 | 359,000 | 950 |
| 2011-11-18 | 952 | 962 | 950 | 960 | 528,000 | 960 |
| 2011-11-17 | 958 | 973 | 951 | 967 | 408,000 | 967 |
| 2011-11-16 | 973 | 982 | 957 | 958 | 486,000 | 958 |
| 2011-11-15 | 975 | 986 | 969 | 973 | 568,000 | 973 |
| 2011-11-14 | 988 | 993 | 975 | 980 | 270,000 | 980 |
| 2011-11-11 | 968 | 978 | 964 | 975 | 470,000 | 975 |
| 2011-11-10 | 998 | 998 | 957 | 968 | 948,000 | 968 |
| 2011-11-09 | 986 | 1,009 | 982 | 1,007 | 1,252,000 | 1,007 |
| 2011-11-08 | 991 | 998 | 982 | 990 | 781,000 | 990 |
| 2011-11-07 | 1,000 | 1,000 | 972 | 993 | 877,000 | 993 |
| 2011-11-04 | 974 | 1,002 | 966 | 999 | 842,000 | 999 |
| 2011-11-02 | 969 | 970 | 949 | 954 | 724,000 | 954 |
| 2011-11-01 | 973 | 974 | 960 | 966 | 1,029,000 | 966 |
| 2011-10-31 | 1,024 | 1,047 | 987 | 987 | 1,452,000 | 987 |
| 2011-10-28 | 1,050 | 1,061 | 1,036 | 1,036 | 566,000 | 1,036 |
| 2011-10-27 | 1,020 | 1,035 | 1,014 | 1,033 | 825,000 | 1,033 |
| 2011-10-26 | 1,008 | 1,039 | 1,001 | 1,029 | 360,000 | 1,029 |
| 2011-10-25 | 1,045 | 1,045 | 1,022 | 1,024 | 709,000 | 1,024 |
| 2011-10-24 | 1,056 | 1,058 | 1,045 | 1,055 | 220,000 | 1,055 |
| 2011-10-21 | 1,030 | 1,046 | 1,030 | 1,034 | 273,000 | 1,034 |
| 2011-10-20 | 1,032 | 1,036 | 1,013 | 1,030 | 445,000 | 1,030 |
| 2011-10-19 | 1,060 | 1,060 | 1,033 | 1,035 | 431,000 | 1,035 |
| 2011-10-18 | 1,049 | 1,049 | 1,036 | 1,046 | 265,000 | 1,046 |
| 2011-10-17 | 1,059 | 1,067 | 1,054 | 1,059 | 285,000 | 1,059 |
| 2011-10-14 | 1,043 | 1,047 | 1,016 | 1,039 | 901,000 | 1,039 |
| 2011-10-13 | 1,046 | 1,061 | 1,042 | 1,047 | 710,000 | 1,047 |
| 2011-10-12 | 1,005 | 1,033 | 988 | 1,023 | 517,000 | 1,023 |
| 2011-10-11 | 1,010 | 1,026 | 1,008 | 1,016 | 799,000 | 1,016 |
| 2011-10-07 | 973 | 985 | 960 | 961 | 447,000 | 961 |
| 2011-10-06 | 947 | 977 | 947 | 962 | 605,000 | 962 |
| 2011-10-05 | 997 | 1,002 | 953 | 957 | 763,000 | 957 |
| 2011-10-04 | 997 | 997 | 981 | 993 | 646,000 | 993 |
| 2011-10-03 | 1,028 | 1,035 | 1,001 | 1,027 | 459,000 | 1,027 |
| 2011-09-30 | 1,061 | 1,062 | 1,036 | 1,057 | 873,000 | 1,057 |
| 2011-09-29 | 1,015 | 1,061 | 1,013 | 1,060 | 1,064,000 | 1,060 |
| 2011-09-28 | 992 | 1,017 | 990 | 1,014 | 639,000 | 1,014 |
| 2011-09-27 | 980 | 1,002 | 977 | 1,002 | 913,000 | 1,002 |
| 2011-09-26 | 1,009 | 1,009 | 970 | 975 | 515,000 | 975 |
| 2011-09-22 | 1,018 | 1,018 | 991 | 1,002 | 466,000 | 1,002 |
| 2011-09-21 | 1,012 | 1,026 | 1,005 | 1,019 | 357,000 | 1,019 |
| 2011-09-20 | 1,029 | 1,029 | 1,005 | 1,008 | 469,000 | 1,008 |
| 2011-09-16 | 1,012 | 1,040 | 1,008 | 1,039 | 551,000 | 1,039 |
| 2011-09-15 | 980 | 1,006 | 980 | 1,000 | 753,000 | 1,000 |
| 2011-09-14 | 976 | 997 | 956 | 958 | 707,000 | 958 |
| 2011-09-13 | 978 | 1,000 | 971 | 986 | 737,000 | 986 |
| 2011-09-12 | 948 | 969 | 942 | 966 | 774,000 | 966 |
| 2011-09-09 | 962 | 975 | 954 | 962 | 936,000 | 962 |
| 2011-09-08 | 991 | 998 | 963 | 970 | 683,000 | 970 |
| 2011-09-07 | 963 | 983 | 956 | 978 | 634,000 | 978 |
| 2011-09-06 | 984 | 984 | 959 | 961 | 595,000 | 961 |
| 2011-09-05 | 994 | 994 | 980 | 987 | 541,000 | 987 |
| 2011-09-02 | 1,012 | 1,018 | 1,004 | 1,013 | 677,000 | 1,013 |
| 2011-09-01 | 989 | 1,006 | 985 | 1,002 | 406,000 | 1,002 |
| 2011-08-31 | 983 | 992 | 970 | 988 | 582,000 | 988 |
| 2011-08-30 | 982 | 993 | 975 | 982 | 478,000 | 982 |
| 2011-08-29 | 971 | 982 | 949 | 967 | 822,000 | 967 |
| 2011-08-26 | 957 | 979 | 951 | 979 | 454,000 | 979 |
| 2011-08-25 | 920 | 972 | 919 | 965 | 917,000 | 965 |
| 2011-08-24 | 945 | 956 | 916 | 920 | 581,000 | 920 |
| 2011-08-23 | 940 | 945 | 924 | 943 | 605,000 | 943 |
| 2011-08-22 | 961 | 964 | 927 | 929 | 512,000 | 929 |
| 2011-08-19 | 967 | 974 | 953 | 957 | 458,000 | 957 |
| 2011-08-18 | 1,013 | 1,013 | 985 | 989 | 478,000 | 989 |
| 2011-08-17 | 1,007 | 1,022 | 1,003 | 1,019 | 432,000 | 1,019 |
| 2011-08-16 | 1,006 | 1,014 | 1,002 | 1,013 | 421,000 | 1,013 |
| 2011-08-15 | 1,011 | 1,012 | 1,000 | 1,011 | 405,000 | 1,011 |
| 2011-08-12 | 1,014 | 1,021 | 986 | 991 | 479,000 | 991 |
| 2011-08-11 | 1,005 | 1,016 | 998 | 1,008 | 367,000 | 1,008 |
| 2011-08-10 | 1,031 | 1,042 | 1,027 | 1,032 | 846,000 | 1,032 |
| 2011-08-09 | 1,009 | 1,030 | 992 | 1,030 | 673,000 | 1,030 |
| 2011-08-08 | 1,055 | 1,062 | 1,035 | 1,037 | 553,000 | 1,037 |
| 2011-08-05 | 1,058 | 1,076 | 1,058 | 1,076 | 677,000 | 1,076 |
| 2011-08-04 | 1,110 | 1,120 | 1,098 | 1,106 | 469,000 | 1,106 |
| 2011-08-03 | 1,112 | 1,121 | 1,107 | 1,114 | 677,000 | 1,114 |
| 2011-08-02 | 1,143 | 1,153 | 1,138 | 1,142 | 658,000 | 1,142 |
| 2011-08-01 | 1,120 | 1,163 | 1,112 | 1,147 | 1,249,000 | 1,147 |
| 2011-07-29 | 1,108 | 1,108 | 1,087 | 1,091 | 449,000 | 1,091 |
| 2011-07-28 | 1,106 | 1,114 | 1,104 | 1,110 | 288,000 | 1,110 |
| 2011-07-27 | 1,121 | 1,123 | 1,110 | 1,119 | 383,000 | 1,119 |
| 2011-07-26 | 1,136 | 1,137 | 1,128 | 1,131 | 439,000 | 1,131 |
| 2011-07-25 | 1,139 | 1,144 | 1,136 | 1,139 | 312,000 | 1,139 |
| 2011-07-22 | 1,147 | 1,147 | 1,136 | 1,139 | 381,000 | 1,139 |
| 2011-07-21 | 1,130 | 1,142 | 1,128 | 1,135 | 227,000 | 1,135 |
| 2011-07-20 | 1,140 | 1,148 | 1,131 | 1,137 | 431,000 | 1,137 |
| 2011-07-19 | 1,137 | 1,143 | 1,131 | 1,134 | 408,000 | 1,134 |
| 2011-07-15 | 1,138 | 1,147 | 1,133 | 1,145 | 346,000 | 1,145 |
| 2011-07-14 | 1,131 | 1,145 | 1,130 | 1,137 | 539,000 | 1,137 |
| 2011-07-13 | 1,125 | 1,143 | 1,119 | 1,139 | 629,000 | 1,139 |
| 2011-07-12 | 1,129 | 1,135 | 1,120 | 1,125 | 552,000 | 1,125 |
| 2011-07-11 | 1,139 | 1,148 | 1,135 | 1,145 | 327,000 | 1,145 |
| 2011-07-08 | 1,151 | 1,153 | 1,144 | 1,146 | 212,000 | 1,146 |
| 2011-07-07 | 1,149 | 1,153 | 1,143 | 1,144 | 248,000 | 1,144 |
| 2011-07-06 | 1,138 | 1,155 | 1,135 | 1,155 | 804,000 | 1,155 |
| 2011-07-05 | 1,143 | 1,148 | 1,136 | 1,139 | 419,000 | 1,139 |
| 2011-07-04 | 1,153 | 1,153 | 1,138 | 1,142 | 518,000 | 1,142 |
| 2011-07-01 | 1,119 | 1,138 | 1,119 | 1,131 | 738,000 | 1,131 |
| 2011-06-30 | 1,118 | 1,125 | 1,095 | 1,107 | 911,000 | 1,107 |
| 2011-06-29 | 1,104 | 1,112 | 1,103 | 1,111 | 404,000 | 1,111 |
| 2011-06-28 | 1,103 | 1,107 | 1,090 | 1,095 | 697,000 | 1,095 |
| 2011-06-27 | 1,110 | 1,112 | 1,096 | 1,096 | 676,000 | 1,096 |
| 2011-06-24 | 1,096 | 1,113 | 1,093 | 1,113 | 561,000 | 1,113 |
| 2011-06-23 | 1,085 | 1,104 | 1,084 | 1,098 | 560,000 | 1,098 |
| 2011-06-22 | 1,076 | 1,100 | 1,074 | 1,100 | 956,000 | 1,100 |
| 2011-06-21 | 1,071 | 1,077 | 1,060 | 1,076 | 776,000 | 1,076 |
| 2011-06-20 | 1,069 | 1,080 | 1,066 | 1,070 | 849,000 | 1,070 |
| 2011-06-17 | 1,062 | 1,069 | 1,059 | 1,068 | 1,011,000 | 1,068 |
| 2011-06-16 | 1,048 | 1,056 | 1,047 | 1,052 | 557,000 | 1,052 |
| 2011-06-15 | 1,052 | 1,061 | 1,045 | 1,060 | 457,000 | 1,060 |
| 2011-06-14 | 1,050 | 1,061 | 1,045 | 1,060 | 375,000 | 1,060 |
| 2011-06-13 | 1,060 | 1,060 | 1,050 | 1,051 | 359,000 | 1,051 |
| 2011-06-10 | 1,058 | 1,070 | 1,055 | 1,065 | 950,000 | 1,065 |
| 2011-06-09 | 1,058 | 1,058 | 1,050 | 1,056 | 440,000 | 1,056 |
| 2011-06-08 | 1,057 | 1,065 | 1,051 | 1,065 | 701,000 | 1,065 |
| 2011-06-07 | 1,043 | 1,066 | 1,043 | 1,054 | 683,000 | 1,054 |
| 2011-06-06 | 1,058 | 1,061 | 1,046 | 1,054 | 493,000 | 1,054 |
| 2011-06-03 | 1,072 | 1,075 | 1,057 | 1,059 | 564,000 | 1,059 |
| 2011-06-02 | 1,061 | 1,072 | 1,058 | 1,072 | 748,000 | 1,072 |
| 2011-06-01 | 1,091 | 1,092 | 1,076 | 1,089 | 672,000 | 1,089 |
| 2011-05-31 | 1,065 | 1,090 | 1,065 | 1,085 | 720,000 | 1,085 |
| 2011-05-30 | 1,060 | 1,072 | 1,049 | 1,066 | 634,000 | 1,066 |
| 2011-05-27 | 1,071 | 1,072 | 1,055 | 1,068 | 519,000 | 1,068 |
| 2011-05-26 | 1,052 | 1,078 | 1,049 | 1,077 | 813,000 | 1,077 |
| 2011-05-25 | 1,059 | 1,067 | 1,048 | 1,048 | 779,000 | 1,048 |
| 2011-05-24 | 1,059 | 1,077 | 1,048 | 1,069 | 1,413,000 | 1,069 |
| 2011-05-23 | 1,069 | 1,069 | 1,043 | 1,058 | 817,000 | 1,058 |
| 2011-05-20 | 1,075 | 1,088 | 1,066 | 1,073 | 848,000 | 1,073 |
| 2011-05-19 | 1,078 | 1,093 | 1,077 | 1,087 | 1,142,000 | 1,087 |
| 2011-05-18 | 1,070 | 1,078 | 1,059 | 1,074 | 957,000 | 1,074 |
| 2011-05-17 | 1,072 | 1,072 | 1,051 | 1,069 | 1,017,000 | 1,069 |
| 2011-05-16 | 1,075 | 1,087 | 1,068 | 1,076 | 941,000 | 1,076 |
| 2011-05-13 | 1,107 | 1,110 | 1,070 | 1,089 | 2,004,000 | 1,089 |
| 2011-05-12 | 1,100 | 1,125 | 1,100 | 1,114 | 686,000 | 1,114 |
| 2011-05-11 | 1,116 | 1,123 | 1,113 | 1,114 | 630,000 | 1,114 |
| 2011-05-10 | 1,113 | 1,119 | 1,104 | 1,108 | 804,000 | 1,108 |
| 2011-05-09 | 1,109 | 1,118 | 1,101 | 1,105 | 1,191,000 | 1,105 |
| 2011-05-06 | 1,098 | 1,122 | 1,078 | 1,109 | 2,129,000 | 1,109 |
| 2011-05-02 | 1,133 | 1,135 | 1,117 | 1,132 | 887,000 | 1,132 |
| 2011-04-28 | 1,106 | 1,128 | 1,101 | 1,125 | 769,000 | 1,125 |
| 2011-04-27 | 1,104 | 1,118 | 1,102 | 1,104 | 341,000 | 1,104 |
| 2011-04-26 | 1,100 | 1,102 | 1,095 | 1,099 | 260,000 | 1,099 |
| 2011-04-25 | 1,116 | 1,119 | 1,105 | 1,112 | 435,000 | 1,112 |
| 2011-04-22 | 1,105 | 1,119 | 1,093 | 1,113 | 606,000 | 1,113 |
| 2011-04-21 | 1,091 | 1,108 | 1,089 | 1,106 | 482,000 | 1,106 |
| 2011-04-20 | 1,080 | 1,100 | 1,079 | 1,094 | 480,000 | 1,094 |
| 2011-04-19 | 1,086 | 1,087 | 1,077 | 1,081 | 578,000 | 1,081 |
| 2011-04-18 | 1,102 | 1,109 | 1,094 | 1,101 | 368,000 | 1,101 |
| 2011-04-15 | 1,098 | 1,111 | 1,097 | 1,101 | 370,000 | 1,101 |
| 2011-04-14 | 1,095 | 1,113 | 1,090 | 1,107 | 562,000 | 1,107 |
| 2011-04-13 | 1,075 | 1,099 | 1,071 | 1,097 | 648,000 | 1,097 |
| 2011-04-12 | 1,082 | 1,092 | 1,075 | 1,084 | 546,000 | 1,084 |
| 2011-04-11 | 1,099 | 1,109 | 1,092 | 1,101 | 493,000 | 1,101 |
| 2011-04-08 | 1,074 | 1,102 | 1,070 | 1,095 | 421,000 | 1,095 |
| 2011-04-07 | 1,081 | 1,094 | 1,080 | 1,084 | 759,000 | 1,084 |
| 2011-04-06 | 1,100 | 1,100 | 1,074 | 1,080 | 1,144,000 | 1,080 |
| 2011-04-05 | 1,122 | 1,122 | 1,101 | 1,106 | 838,000 | 1,106 |
| 2011-04-04 | 1,127 | 1,132 | 1,113 | 1,113 | 653,000 | 1,113 |
| 2011-04-01 | 1,140 | 1,143 | 1,111 | 1,111 | 471,000 | 1,111 |
| 2011-03-31 | 1,135 | 1,136 | 1,116 | 1,136 | 499,000 | 1,136 |
| 2011-03-30 | 1,103 | 1,137 | 1,095 | 1,134 | 645,000 | 1,134 |
| 2011-03-29 | 1,088 | 1,106 | 1,088 | 1,098 | 906,000 | 1,098 |
| 2011-03-28 | 1,094 | 1,106 | 1,084 | 1,106 | 766,000 | 1,106 |
| 2011-03-25 | 1,088 | 1,094 | 1,080 | 1,084 | 947,000 | 1,084 |
| 2011-03-24 | 1,083 | 1,087 | 1,070 | 1,081 | 1,224,000 | 1,081 |
| 2011-03-23 | 1,098 | 1,107 | 1,069 | 1,089 | 1,316,000 | 1,089 |
| 2011-03-22 | 1,078 | 1,082 | 1,059 | 1,077 | 737,000 | 1,077 |
| 2011-03-18 | 1,026 | 1,042 | 1,012 | 1,037 | 903,000 | 1,037 |
| 2011-03-17 | 973 | 1,030 | 973 | 1,020 | 722,000 | 1,020 |
| 2011-03-16 | 978 | 1,034 | 978 | 1,028 | 1,702,000 | 1,028 |
| 2011-03-15 | 1,039 | 1,040 | 918 | 978 | 2,484,000 | 978 |
| 2011-03-14 | 1,061 | 1,099 | 1,050 | 1,069 | 1,309,000 | 1,069 |
| 2011-03-11 | 1,158 | 1,160 | 1,150 | 1,151 | 899,000 | 1,151 |
| 2011-03-10 | 1,174 | 1,177 | 1,160 | 1,168 | 432,000 | 1,168 |
| 2011-03-09 | 1,178 | 1,189 | 1,172 | 1,176 | 505,000 | 1,176 |
| 2011-03-08 | 1,170 | 1,182 | 1,170 | 1,177 | 1,259,000 | 1,177 |
| 2011-03-07 | 1,193 | 1,204 | 1,184 | 1,184 | 1,412,000 | 1,184 |
| 2011-03-04 | 1,210 | 1,232 | 1,199 | 1,212 | 1,142,000 | 1,212 |
| 2011-03-03 | 1,176 | 1,195 | 1,176 | 1,194 | 705,000 | 1,194 |
| 2011-03-02 | 1,186 | 1,197 | 1,174 | 1,183 | 793,000 | 1,183 |
| 2011-03-01 | 1,190 | 1,217 | 1,184 | 1,214 | 1,137,000 | 1,214 |
| 2011-02-28 | 1,200 | 1,224 | 1,190 | 1,220 | 578,000 | 1,220 |
| 2011-02-25 | 1,192 | 1,210 | 1,188 | 1,207 | 437,000 | 1,207 |
| 2011-02-24 | 1,216 | 1,216 | 1,195 | 1,200 | 744,000 | 1,200 |
| 2011-02-23 | 1,213 | 1,234 | 1,209 | 1,222 | 682,000 | 1,222 |
| 2011-02-22 | 1,250 | 1,250 | 1,232 | 1,234 | 616,000 | 1,234 |
| 2011-02-21 | 1,252 | 1,252 | 1,242 | 1,250 | 473,000 | 1,250 |
| 2011-02-18 | 1,249 | 1,261 | 1,246 | 1,255 | 649,000 | 1,255 |
| 2011-02-17 | 1,236 | 1,256 | 1,232 | 1,252 | 696,000 | 1,252 |
| 2011-02-16 | 1,227 | 1,238 | 1,226 | 1,232 | 513,000 | 1,232 |
| 2011-02-15 | 1,226 | 1,232 | 1,217 | 1,229 | 527,000 | 1,229 |
| 2011-02-14 | 1,230 | 1,237 | 1,227 | 1,231 | 574,000 | 1,231 |
| 2011-02-10 | 1,207 | 1,225 | 1,205 | 1,217 | 696,000 | 1,217 |
| 2011-02-09 | 1,211 | 1,219 | 1,199 | 1,206 | 914,000 | 1,206 |
| 2011-02-08 | 1,220 | 1,223 | 1,208 | 1,214 | 1,000,000 | 1,214 |
| 2011-02-07 | 1,213 | 1,223 | 1,210 | 1,219 | 1,237,000 | 1,219 |
| 2011-02-04 | 1,190 | 1,220 | 1,189 | 1,213 | 1,353,000 | 1,213 |
| 2011-02-03 | 1,225 | 1,226 | 1,211 | 1,215 | 1,071,000 | 1,215 |
| 2011-02-02 | 1,250 | 1,250 | 1,219 | 1,224 | 2,827,000 | 1,224 |
| 2011-02-01 | 1,275 | 1,275 | 1,248 | 1,251 | 1,106,000 | 1,251 |
| 2011-01-31 | 1,270 | 1,281 | 1,257 | 1,274 | 529,000 | 1,274 |
| 2011-01-28 | 1,293 | 1,296 | 1,273 | 1,281 | 677,000 | 1,281 |
| 2011-01-27 | 1,274 | 1,306 | 1,270 | 1,302 | 704,000 | 1,302 |
| 2011-01-26 | 1,267 | 1,287 | 1,267 | 1,274 | 437,000 | 1,274 |
| 2011-01-25 | 1,270 | 1,282 | 1,257 | 1,277 | 817,000 | 1,277 |
| 2011-01-24 | 1,269 | 1,282 | 1,262 | 1,280 | 787,000 | 1,280 |
| 2011-01-21 | 1,293 | 1,302 | 1,258 | 1,263 | 988,000 | 1,263 |
| 2011-01-20 | 1,332 | 1,333 | 1,291 | 1,297 | 1,268,000 | 1,297 |
| 2011-01-19 | 1,347 | 1,355 | 1,335 | 1,347 | 364,000 | 1,347 |
| 2011-01-18 | 1,340 | 1,351 | 1,330 | 1,343 | 696,000 | 1,343 |
| 2011-01-17 | 1,333 | 1,342 | 1,327 | 1,341 | 744,000 | 1,341 |
| 2011-01-14 | 1,330 | 1,333 | 1,317 | 1,319 | 571,000 | 1,319 |
| 2011-01-13 | 1,326 | 1,330 | 1,314 | 1,326 | 514,000 | 1,326 |
| 2011-01-12 | 1,327 | 1,339 | 1,306 | 1,309 | 496,000 | 1,309 |
| 2011-01-11 | 1,317 | 1,327 | 1,313 | 1,325 | 514,000 | 1,325 |
| 2011-01-07 | 1,313 | 1,323 | 1,306 | 1,320 | 595,000 | 1,320 |
| 2011-01-06 | 1,298 | 1,329 | 1,292 | 1,312 | 852,000 | 1,312 |
| 2011-01-05 | 1,258 | 1,278 | 1,257 | 1,269 | 533,000 | 1,269 |
| 2011-01-04 | 1,263 | 1,280 | 1,263 | 1,272 | 571,000 | 1,272 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
