5344 (株)MARUWA 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 | 3,610 | 3,610 | 3,515 | 3,545 | 16,900 | 3,545 |
| 2011-12-29 | 3,460 | 3,615 | 3,420 | 3,560 | 76,100 | 3,560 |
| 2011-12-28 | 3,695 | 3,710 | 3,370 | 3,465 | 177,800 | 3,465 |
| 2011-12-27 | 3,700 | 3,730 | 3,685 | 3,695 | 24,700 | 3,695 |
| 2011-12-26 | 3,695 | 3,725 | 3,660 | 3,710 | 44,600 | 3,710 |
| 2011-12-22 | 3,680 | 3,680 | 3,635 | 3,655 | 42,200 | 3,655 |
| 2011-12-21 | 3,700 | 3,720 | 3,655 | 3,675 | 40,800 | 3,675 |
| 2011-12-20 | 3,605 | 3,685 | 3,605 | 3,670 | 37,900 | 3,670 |
| 2011-12-19 | 3,655 | 3,670 | 3,505 | 3,615 | 65,800 | 3,615 |
| 2011-12-16 | 3,550 | 3,735 | 3,545 | 3,685 | 140,900 | 3,685 |
| 2011-12-15 | 3,585 | 3,595 | 3,485 | 3,505 | 41,100 | 3,505 |
| 2011-12-14 | 3,635 | 3,710 | 3,625 | 3,625 | 75,000 | 3,625 |
| 2011-12-13 | 3,590 | 3,650 | 3,580 | 3,635 | 42,000 | 3,635 |
| 2011-12-12 | 3,580 | 3,635 | 3,565 | 3,590 | 43,000 | 3,590 |
| 2011-12-09 | 3,575 | 3,610 | 3,565 | 3,580 | 74,300 | 3,580 |
| 2011-12-08 | 3,450 | 3,580 | 3,450 | 3,560 | 88,200 | 3,560 |
| 2011-12-07 | 3,350 | 3,440 | 3,350 | 3,435 | 21,100 | 3,435 |
| 2011-12-06 | 3,430 | 3,430 | 3,330 | 3,380 | 22,800 | 3,380 |
| 2011-12-05 | 3,450 | 3,450 | 3,390 | 3,425 | 12,600 | 3,425 |
| 2011-12-02 | 3,395 | 3,445 | 3,395 | 3,420 | 24,100 | 3,420 |
| 2011-12-01 | 3,450 | 3,480 | 3,370 | 3,395 | 35,700 | 3,395 |
| 2011-11-30 | 3,360 | 3,400 | 3,360 | 3,400 | 51,300 | 3,400 |
| 2011-11-29 | 3,450 | 3,450 | 3,400 | 3,430 | 38,300 | 3,430 |
| 2011-11-28 | 3,350 | 3,450 | 3,335 | 3,440 | 69,200 | 3,440 |
| 2011-11-25 | 3,370 | 3,390 | 3,310 | 3,330 | 96,500 | 3,330 |
| 2011-11-24 | 3,135 | 3,180 | 3,110 | 3,160 | 43,700 | 3,160 |
| 2011-11-22 | 3,040 | 3,195 | 3,040 | 3,170 | 39,600 | 3,170 |
| 2011-11-21 | 3,045 | 3,080 | 3,030 | 3,075 | 23,100 | 3,075 |
| 2011-11-18 | 3,005 | 3,050 | 2,978 | 3,045 | 32,200 | 3,045 |
| 2011-11-17 | 3,015 | 3,060 | 3,005 | 3,045 | 36,700 | 3,045 |
| 2011-11-16 | 3,050 | 3,065 | 3,015 | 3,035 | 43,300 | 3,035 |
| 2011-11-15 | 3,070 | 3,080 | 3,015 | 3,035 | 39,400 | 3,035 |
| 2011-11-14 | 3,125 | 3,160 | 3,075 | 3,085 | 39,100 | 3,085 |
| 2011-11-11 | 3,155 | 3,185 | 3,110 | 3,125 | 30,400 | 3,125 |
| 2011-11-10 | 3,105 | 3,170 | 3,105 | 3,160 | 25,200 | 3,160 |
| 2011-11-09 | 3,110 | 3,185 | 3,110 | 3,170 | 20,700 | 3,170 |
| 2011-11-08 | 3,180 | 3,220 | 3,155 | 3,170 | 25,200 | 3,170 |
| 2011-11-07 | 3,110 | 3,235 | 3,110 | 3,205 | 48,700 | 3,205 |
| 2011-11-04 | 3,230 | 3,230 | 3,060 | 3,100 | 99,100 | 3,100 |
| 2011-11-02 | 3,325 | 3,325 | 3,200 | 3,200 | 60,900 | 3,200 |
| 2011-11-01 | 3,390 | 3,450 | 3,335 | 3,420 | 63,400 | 3,420 |
| 2011-10-31 | 3,450 | 3,480 | 3,415 | 3,415 | 74,700 | 3,415 |
| 2011-10-28 | 3,390 | 3,415 | 3,365 | 3,400 | 71,100 | 3,400 |
| 2011-10-27 | 3,300 | 3,320 | 3,250 | 3,320 | 37,400 | 3,320 |
| 2011-10-26 | 3,275 | 3,300 | 3,250 | 3,255 | 27,800 | 3,255 |
| 2011-10-25 | 3,300 | 3,310 | 3,235 | 3,260 | 21,500 | 3,260 |
| 2011-10-24 | 3,235 | 3,305 | 3,220 | 3,280 | 26,600 | 3,280 |
| 2011-10-21 | 3,295 | 3,300 | 3,235 | 3,235 | 15,200 | 3,235 |
| 2011-10-20 | 3,300 | 3,305 | 3,260 | 3,295 | 14,100 | 3,295 |
| 2011-10-19 | 3,355 | 3,360 | 3,245 | 3,305 | 30,700 | 3,305 |
| 2011-10-18 | 3,345 | 3,360 | 3,310 | 3,350 | 27,500 | 3,350 |
| 2011-10-17 | 3,310 | 3,350 | 3,265 | 3,350 | 18,500 | 3,350 |
| 2011-10-14 | 3,320 | 3,320 | 3,230 | 3,285 | 17,900 | 3,285 |
| 2011-10-13 | 3,340 | 3,350 | 3,290 | 3,330 | 20,200 | 3,330 |
| 2011-10-12 | 3,340 | 3,345 | 3,305 | 3,345 | 24,500 | 3,345 |
| 2011-10-11 | 3,285 | 3,335 | 3,275 | 3,320 | 22,800 | 3,320 |
| 2011-10-07 | 3,280 | 3,330 | 3,260 | 3,280 | 15,200 | 3,280 |
| 2011-10-06 | 3,340 | 3,380 | 3,290 | 3,290 | 27,900 | 3,290 |
| 2011-10-05 | 3,285 | 3,400 | 3,280 | 3,330 | 43,000 | 3,330 |
| 2011-10-04 | 3,265 | 3,370 | 3,255 | 3,350 | 66,700 | 3,350 |
| 2011-10-03 | 3,300 | 3,380 | 3,270 | 3,320 | 66,900 | 3,320 |
| 2011-09-30 | 3,245 | 3,330 | 3,230 | 3,310 | 122,700 | 3,310 |
| 2011-09-29 | 3,180 | 3,245 | 3,115 | 3,150 | 98,800 | 3,150 |
| 2011-09-28 | 3,080 | 3,185 | 3,070 | 3,185 | 55,100 | 3,185 |
| 2011-09-27 | 3,070 | 3,090 | 2,990 | 3,025 | 32,800 | 3,025 |
| 2011-09-26 | 2,990 | 3,030 | 2,921 | 3,000 | 36,200 | 3,000 |
| 2011-09-22 | 3,005 | 3,040 | 2,990 | 3,015 | 36,500 | 3,015 |
| 2011-09-21 | 3,050 | 3,100 | 3,040 | 3,055 | 18,500 | 3,055 |
| 2011-09-20 | 3,180 | 3,185 | 3,020 | 3,020 | 49,400 | 3,020 |
| 2011-09-16 | 3,170 | 3,250 | 3,150 | 3,250 | 59,500 | 3,250 |
| 2011-09-15 | 3,190 | 3,195 | 3,125 | 3,145 | 31,300 | 3,145 |
| 2011-09-14 | 3,190 | 3,215 | 3,060 | 3,090 | 36,500 | 3,090 |
| 2011-09-13 | 3,230 | 3,240 | 3,155 | 3,205 | 54,300 | 3,205 |
| 2011-09-12 | 3,210 | 3,255 | 3,155 | 3,225 | 45,900 | 3,225 |
| 2011-09-09 | 3,265 | 3,265 | 3,200 | 3,240 | 62,900 | 3,240 |
| 2011-09-08 | 3,215 | 3,265 | 3,175 | 3,255 | 51,600 | 3,255 |
| 2011-09-07 | 3,150 | 3,225 | 3,140 | 3,215 | 66,200 | 3,215 |
| 2011-09-06 | 3,130 | 3,135 | 3,105 | 3,135 | 74,900 | 3,135 |
| 2011-09-05 | 3,150 | 3,190 | 3,110 | 3,130 | 55,500 | 3,130 |
| 2011-09-02 | 3,180 | 3,180 | 3,115 | 3,160 | 64,000 | 3,160 |
| 2011-09-01 | 3,295 | 3,295 | 3,200 | 3,220 | 82,500 | 3,220 |
| 2011-08-31 | 3,315 | 3,315 | 3,180 | 3,285 | 565,800 | 3,285 |
| 2011-08-30 | 3,465 | 3,465 | 3,380 | 3,380 | 67,500 | 3,380 |
| 2011-08-29 | 3,395 | 3,405 | 3,350 | 3,395 | 33,300 | 3,395 |
| 2011-08-26 | 3,250 | 3,330 | 3,210 | 3,315 | 79,500 | 3,315 |
| 2011-08-25 | 3,400 | 3,520 | 3,235 | 3,315 | 128,800 | 3,315 |
| 2011-08-24 | 3,200 | 3,590 | 3,155 | 3,445 | 259,500 | 3,445 |
| 2011-08-23 | 3,290 | 3,320 | 3,205 | 3,205 | 157,800 | 3,205 |
| 2011-08-22 | 3,170 | 3,255 | 3,160 | 3,220 | 82,000 | 3,220 |
| 2011-08-19 | 3,120 | 3,400 | 3,020 | 3,240 | 197,200 | 3,240 |
| 2011-08-18 | 3,090 | 3,130 | 3,015 | 3,040 | 50,500 | 3,040 |
| 2011-08-17 | 3,005 | 3,085 | 2,984 | 3,040 | 252,700 | 3,040 |
| 2011-08-16 | 3,200 | 3,205 | 3,025 | 3,030 | 383,500 | 3,030 |
| 2011-08-15 | 3,460 | 3,525 | 3,440 | 3,510 | 19,600 | 3,510 |
| 2011-08-12 | 3,540 | 3,545 | 3,370 | 3,400 | 38,300 | 3,400 |
| 2011-08-11 | 3,495 | 3,495 | 3,420 | 3,470 | 39,000 | 3,470 |
| 2011-08-10 | 3,600 | 3,660 | 3,565 | 3,585 | 40,900 | 3,585 |
| 2011-08-09 | 3,385 | 3,510 | 3,280 | 3,510 | 78,100 | 3,510 |
| 2011-08-08 | 3,510 | 3,570 | 3,450 | 3,455 | 52,000 | 3,455 |
| 2011-08-05 | 3,450 | 3,600 | 3,450 | 3,580 | 50,100 | 3,580 |
| 2011-08-04 | 3,655 | 3,680 | 3,625 | 3,645 | 27,300 | 3,645 |
| 2011-08-03 | 3,605 | 3,640 | 3,590 | 3,595 | 37,300 | 3,595 |
| 2011-08-02 | 3,730 | 3,740 | 3,665 | 3,675 | 39,000 | 3,675 |
| 2011-08-01 | 3,590 | 3,795 | 3,565 | 3,765 | 88,500 | 3,765 |
| 2011-07-29 | 3,605 | 3,660 | 3,535 | 3,560 | 97,500 | 3,560 |
| 2011-07-28 | 3,680 | 3,690 | 3,630 | 3,690 | 41,800 | 3,690 |
| 2011-07-27 | 3,695 | 3,695 | 3,630 | 3,680 | 26,100 | 3,680 |
| 2011-07-26 | 3,725 | 3,730 | 3,670 | 3,695 | 38,500 | 3,695 |
| 2011-07-25 | 3,680 | 3,770 | 3,680 | 3,745 | 31,600 | 3,745 |
| 2011-07-22 | 3,790 | 3,800 | 3,670 | 3,710 | 59,200 | 3,710 |
| 2011-07-21 | 3,650 | 3,750 | 3,595 | 3,740 | 53,900 | 3,740 |
| 2011-07-20 | 3,630 | 3,695 | 3,625 | 3,675 | 52,500 | 3,675 |
| 2011-07-19 | 3,545 | 3,625 | 3,540 | 3,605 | 37,700 | 3,605 |
| 2011-07-15 | 3,580 | 3,590 | 3,535 | 3,555 | 42,700 | 3,555 |
| 2011-07-14 | 3,500 | 3,600 | 3,500 | 3,580 | 88,100 | 3,580 |
| 2011-07-13 | 3,415 | 3,425 | 3,390 | 3,420 | 23,500 | 3,420 |
| 2011-07-12 | 3,370 | 3,445 | 3,350 | 3,435 | 48,500 | 3,435 |
| 2011-07-11 | 3,430 | 3,460 | 3,415 | 3,440 | 39,500 | 3,440 |
| 2011-07-08 | 3,295 | 3,430 | 3,295 | 3,405 | 86,400 | 3,405 |
| 2011-07-07 | 3,320 | 3,335 | 3,300 | 3,305 | 22,400 | 3,305 |
| 2011-07-06 | 3,305 | 3,320 | 3,265 | 3,320 | 42,500 | 3,320 |
| 2011-07-05 | 3,385 | 3,395 | 3,260 | 3,305 | 90,100 | 3,305 |
| 2011-07-04 | 3,385 | 3,450 | 3,385 | 3,405 | 46,700 | 3,405 |
| 2011-07-01 | 3,450 | 3,470 | 3,365 | 3,385 | 49,600 | 3,385 |
| 2011-06-30 | 3,545 | 3,545 | 3,440 | 3,475 | 37,700 | 3,475 |
| 2011-06-29 | 3,450 | 3,505 | 3,425 | 3,495 | 37,100 | 3,495 |
| 2011-06-28 | 3,530 | 3,530 | 3,370 | 3,380 | 81,000 | 3,380 |
| 2011-06-27 | 3,545 | 3,575 | 3,505 | 3,510 | 23,100 | 3,510 |
| 2011-06-24 | 3,650 | 3,650 | 3,565 | 3,590 | 44,700 | 3,590 |
| 2011-06-23 | 3,600 | 3,665 | 3,600 | 3,650 | 75,900 | 3,650 |
| 2011-06-22 | 3,445 | 3,580 | 3,425 | 3,565 | 72,400 | 3,565 |
| 2011-06-21 | 3,315 | 3,420 | 3,315 | 3,385 | 49,200 | 3,385 |
| 2011-06-20 | 3,315 | 3,425 | 3,310 | 3,345 | 50,900 | 3,345 |
| 2011-06-17 | 3,440 | 3,465 | 3,335 | 3,350 | 71,400 | 3,350 |
| 2011-06-16 | 3,460 | 3,470 | 3,415 | 3,420 | 35,200 | 3,420 |
| 2011-06-15 | 3,475 | 3,510 | 3,435 | 3,460 | 53,600 | 3,460 |
| 2011-06-14 | 3,625 | 3,625 | 3,410 | 3,435 | 116,200 | 3,435 |
| 2011-06-13 | 3,575 | 3,625 | 3,520 | 3,615 | 51,000 | 3,615 |
| 2011-06-10 | 3,740 | 3,740 | 3,610 | 3,615 | 76,900 | 3,615 |
| 2011-06-09 | 3,695 | 3,745 | 3,660 | 3,740 | 94,700 | 3,740 |
| 2011-06-08 | 3,625 | 3,715 | 3,585 | 3,710 | 65,500 | 3,710 |
| 2011-06-07 | 3,690 | 3,690 | 3,580 | 3,650 | 85,600 | 3,650 |
| 2011-06-06 | 3,530 | 3,675 | 3,510 | 3,620 | 85,500 | 3,620 |
| 2011-06-03 | 3,485 | 3,535 | 3,465 | 3,530 | 44,500 | 3,530 |
| 2011-06-02 | 3,495 | 3,495 | 3,385 | 3,490 | 86,900 | 3,490 |
| 2011-06-01 | 3,505 | 3,525 | 3,490 | 3,495 | 88,100 | 3,495 |
| 2011-05-31 | 3,360 | 3,530 | 3,355 | 3,530 | 158,200 | 3,530 |
| 2011-05-30 | 3,290 | 3,345 | 3,265 | 3,320 | 48,900 | 3,320 |
| 2011-05-27 | 3,365 | 3,365 | 3,305 | 3,325 | 66,900 | 3,325 |
| 2011-05-26 | 3,310 | 3,380 | 3,310 | 3,360 | 69,700 | 3,360 |
| 2011-05-25 | 3,325 | 3,335 | 3,285 | 3,290 | 40,300 | 3,290 |
| 2011-05-24 | 3,200 | 3,295 | 3,165 | 3,285 | 50,500 | 3,285 |
| 2011-05-23 | 3,260 | 3,280 | 3,205 | 3,225 | 59,100 | 3,225 |
| 2011-05-20 | 3,255 | 3,320 | 3,235 | 3,305 | 54,100 | 3,305 |
| 2011-05-19 | 3,220 | 3,345 | 3,215 | 3,255 | 166,500 | 3,255 |
| 2011-05-18 | 3,090 | 3,250 | 3,070 | 3,195 | 137,800 | 3,195 |
| 2011-05-17 | 2,927 | 3,025 | 2,872 | 3,010 | 51,600 | 3,010 |
| 2011-05-16 | 3,040 | 3,040 | 2,957 | 2,957 | 58,000 | 2,957 |
| 2011-05-13 | 3,090 | 3,110 | 3,045 | 3,090 | 71,000 | 3,090 |
| 2011-05-12 | 3,050 | 3,125 | 3,050 | 3,110 | 48,600 | 3,110 |
| 2011-05-11 | 3,015 | 3,070 | 3,015 | 3,060 | 35,300 | 3,060 |
| 2011-05-10 | 3,000 | 3,030 | 2,991 | 3,005 | 38,600 | 3,005 |
| 2011-05-09 | 3,000 | 3,050 | 2,993 | 2,996 | 42,200 | 2,996 |
| 2011-05-06 | 2,924 | 2,996 | 2,913 | 2,996 | 43,500 | 2,996 |
| 2011-05-02 | 2,997 | 2,999 | 2,922 | 2,973 | 49,800 | 2,973 |
| 2011-04-28 | 2,800 | 3,035 | 2,800 | 2,982 | 157,600 | 2,982 |
| 2011-04-27 | 2,710 | 2,793 | 2,710 | 2,793 | 65,300 | 2,793 |
| 2011-04-26 | 2,740 | 2,740 | 2,693 | 2,705 | 25,200 | 2,705 |
| 2011-04-25 | 2,730 | 2,730 | 2,687 | 2,700 | 21,400 | 2,700 |
| 2011-04-22 | 2,683 | 2,725 | 2,683 | 2,702 | 35,000 | 2,702 |
| 2011-04-21 | 2,710 | 2,748 | 2,692 | 2,724 | 29,700 | 2,724 |
| 2011-04-20 | 2,668 | 2,704 | 2,666 | 2,683 | 15,100 | 2,683 |
| 2011-04-19 | 2,679 | 2,700 | 2,666 | 2,673 | 27,300 | 2,673 |
| 2011-04-18 | 2,731 | 2,732 | 2,663 | 2,679 | 35,900 | 2,679 |
| 2011-04-15 | 2,784 | 2,790 | 2,705 | 2,729 | 46,400 | 2,729 |
| 2011-04-14 | 2,749 | 2,780 | 2,744 | 2,773 | 25,700 | 2,773 |
| 2011-04-13 | 2,720 | 2,765 | 2,700 | 2,734 | 39,500 | 2,734 |
| 2011-04-12 | 2,738 | 2,750 | 2,716 | 2,743 | 55,000 | 2,743 |
| 2011-04-11 | 2,661 | 2,744 | 2,661 | 2,733 | 89,700 | 2,733 |
| 2011-04-08 | 2,567 | 2,640 | 2,549 | 2,623 | 54,600 | 2,623 |
| 2011-04-07 | 2,595 | 2,611 | 2,566 | 2,572 | 45,700 | 2,572 |
| 2011-04-06 | 2,608 | 2,624 | 2,580 | 2,612 | 47,400 | 2,612 |
| 2011-04-05 | 2,631 | 2,633 | 2,562 | 2,595 | 25,900 | 2,595 |
| 2011-04-04 | 2,679 | 2,679 | 2,624 | 2,632 | 17,900 | 2,632 |
| 2011-04-01 | 2,697 | 2,703 | 2,611 | 2,611 | 46,900 | 2,611 |
| 2011-03-31 | 2,640 | 2,715 | 2,640 | 2,695 | 76,800 | 2,695 |
| 2011-03-30 | 2,558 | 2,600 | 2,515 | 2,590 | 34,900 | 2,590 |
| 2011-03-29 | 2,551 | 2,569 | 2,482 | 2,527 | 47,700 | 2,527 |
| 2011-03-28 | 2,539 | 2,577 | 2,494 | 2,526 | 50,300 | 2,526 |
| 2011-03-25 | 2,686 | 2,713 | 2,520 | 2,554 | 83,000 | 2,554 |
| 2011-03-24 | 2,705 | 2,752 | 2,658 | 2,658 | 83,600 | 2,658 |
| 2011-03-23 | 2,664 | 2,817 | 2,640 | 2,755 | 110,100 | 2,755 |
| 2011-03-22 | 2,549 | 2,653 | 2,545 | 2,614 | 61,400 | 2,614 |
| 2011-03-18 | 2,500 | 2,560 | 2,427 | 2,445 | 69,300 | 2,445 |
| 2011-03-17 | 2,450 | 2,514 | 2,411 | 2,460 | 107,100 | 2,460 |
| 2011-03-16 | 2,210 | 2,580 | 2,171 | 2,521 | 120,400 | 2,521 |
| 2011-03-15 | 2,195 | 2,231 | 2,029 | 2,203 | 80,200 | 2,203 |
| 2011-03-14 | 2,241 | 2,500 | 2,240 | 2,375 | 125,500 | 2,375 |
| 2011-03-11 | 2,741 | 2,742 | 2,710 | 2,740 | 82,400 | 2,740 |
| 2011-03-10 | 2,810 | 2,810 | 2,750 | 2,763 | 58,900 | 2,763 |
| 2011-03-09 | 2,801 | 2,830 | 2,801 | 2,810 | 42,000 | 2,810 |
| 2011-03-08 | 2,795 | 2,818 | 2,787 | 2,801 | 42,900 | 2,801 |
| 2011-03-07 | 2,800 | 2,842 | 2,785 | 2,795 | 53,300 | 2,795 |
| 2011-03-04 | 2,812 | 2,840 | 2,801 | 2,830 | 80,900 | 2,830 |
| 2011-03-03 | 2,781 | 2,830 | 2,757 | 2,822 | 59,800 | 2,822 |
| 2011-03-02 | 2,795 | 2,798 | 2,765 | 2,776 | 45,600 | 2,776 |
| 2011-03-01 | 2,804 | 2,829 | 2,795 | 2,822 | 39,900 | 2,822 |
| 2011-02-28 | 2,750 | 2,811 | 2,740 | 2,805 | 48,800 | 2,805 |
| 2011-02-25 | 2,665 | 2,776 | 2,665 | 2,761 | 91,200 | 2,761 |
| 2011-02-24 | 2,710 | 2,778 | 2,665 | 2,682 | 70,700 | 2,682 |
| 2011-02-23 | 2,760 | 2,801 | 2,741 | 2,750 | 79,200 | 2,750 |
| 2011-02-22 | 2,805 | 2,810 | 2,770 | 2,795 | 115,000 | 2,795 |
| 2011-02-21 | 2,869 | 2,869 | 2,767 | 2,802 | 85,800 | 2,802 |
| 2011-02-18 | 2,746 | 2,825 | 2,741 | 2,820 | 82,000 | 2,820 |
| 2011-02-17 | 2,777 | 2,780 | 2,714 | 2,746 | 64,100 | 2,746 |
| 2011-02-16 | 2,730 | 2,778 | 2,705 | 2,767 | 69,200 | 2,767 |
| 2011-02-15 | 2,651 | 2,710 | 2,649 | 2,699 | 38,800 | 2,699 |
| 2011-02-14 | 2,645 | 2,662 | 2,637 | 2,640 | 37,200 | 2,640 |
| 2011-02-10 | 2,634 | 2,714 | 2,633 | 2,645 | 83,700 | 2,645 |
| 2011-02-09 | 2,635 | 2,635 | 2,610 | 2,631 | 36,000 | 2,631 |
| 2011-02-08 | 2,611 | 2,643 | 2,605 | 2,629 | 62,200 | 2,629 |
| 2011-02-07 | 2,556 | 2,606 | 2,556 | 2,577 | 31,900 | 2,577 |
| 2011-02-04 | 2,589 | 2,620 | 2,587 | 2,594 | 23,800 | 2,594 |
| 2011-02-03 | 2,589 | 2,589 | 2,551 | 2,576 | 48,500 | 2,576 |
| 2011-02-02 | 2,578 | 2,659 | 2,560 | 2,589 | 86,700 | 2,589 |
| 2011-02-01 | 2,485 | 2,599 | 2,485 | 2,545 | 39,100 | 2,545 |
| 2011-01-31 | 2,501 | 2,551 | 2,483 | 2,495 | 69,700 | 2,495 |
| 2011-01-28 | 2,560 | 2,610 | 2,560 | 2,579 | 67,100 | 2,579 |
| 2011-01-27 | 2,649 | 2,651 | 2,563 | 2,563 | 72,800 | 2,563 |
| 2011-01-26 | 2,645 | 2,655 | 2,632 | 2,650 | 68,700 | 2,650 |
| 2011-01-25 | 2,548 | 2,665 | 2,548 | 2,644 | 86,700 | 2,644 |
| 2011-01-24 | 2,596 | 2,596 | 2,524 | 2,546 | 36,900 | 2,546 |
| 2011-01-21 | 2,600 | 2,610 | 2,560 | 2,587 | 57,000 | 2,587 |
| 2011-01-20 | 2,651 | 2,670 | 2,591 | 2,597 | 99,300 | 2,597 |
| 2011-01-19 | 2,598 | 2,634 | 2,576 | 2,624 | 80,700 | 2,624 |
| 2011-01-18 | 2,567 | 2,589 | 2,558 | 2,576 | 57,000 | 2,576 |
| 2011-01-17 | 2,474 | 2,570 | 2,471 | 2,541 | 62,900 | 2,541 |
| 2011-01-14 | 2,496 | 2,496 | 2,446 | 2,474 | 37,500 | 2,474 |
| 2011-01-13 | 2,478 | 2,486 | 2,445 | 2,470 | 48,900 | 2,470 |
| 2011-01-12 | 2,549 | 2,549 | 2,471 | 2,487 | 82,600 | 2,487 |
| 2011-01-11 | 2,550 | 2,550 | 2,501 | 2,506 | 66,100 | 2,506 |
| 2011-01-07 | 2,505 | 2,600 | 2,501 | 2,571 | 50,300 | 2,571 |
| 2011-01-06 | 2,500 | 2,538 | 2,494 | 2,496 | 87,300 | 2,496 |
| 2011-01-05 | 2,406 | 2,505 | 2,406 | 2,498 | 76,400 | 2,498 |
| 2011-01-04 | 2,425 | 2,450 | 2,395 | 2,434 | 32,800 | 2,434 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
