5947 リンナイ(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 | 5,490 | 5,520 | 5,450 | 5,510 | 113,000 | 1,836.67 |
| 2011-12-29 | 5,410 | 5,480 | 5,390 | 5,470 | 87,300 | 1,823.33 |
| 2011-12-28 | 5,400 | 5,450 | 5,380 | 5,410 | 95,000 | 1,803.33 |
| 2011-12-27 | 5,380 | 5,420 | 5,380 | 5,390 | 60,000 | 1,796.67 |
| 2011-12-26 | 5,420 | 5,450 | 5,390 | 5,420 | 76,600 | 1,806.67 |
| 2011-12-22 | 5,470 | 5,500 | 5,410 | 5,450 | 122,000 | 1,816.67 |
| 2011-12-21 | 5,470 | 5,480 | 5,430 | 5,460 | 128,900 | 1,820 |
| 2011-12-20 | 5,250 | 5,430 | 5,250 | 5,420 | 238,200 | 1,806.67 |
| 2011-12-19 | 5,300 | 5,310 | 5,190 | 5,240 | 326,100 | 1,746.67 |
| 2011-12-16 | 5,510 | 5,520 | 5,380 | 5,400 | 256,500 | 1,800 |
| 2011-12-15 | 5,510 | 5,560 | 5,490 | 5,540 | 182,000 | 1,846.67 |
| 2011-12-14 | 5,550 | 5,550 | 5,480 | 5,550 | 153,800 | 1,850 |
| 2011-12-13 | 5,620 | 5,620 | 5,520 | 5,570 | 142,300 | 1,856.67 |
| 2011-12-12 | 5,590 | 5,620 | 5,560 | 5,620 | 155,600 | 1,873.33 |
| 2011-12-09 | 5,520 | 5,570 | 5,460 | 5,510 | 379,200 | 1,836.67 |
| 2011-12-08 | 5,660 | 5,670 | 5,580 | 5,620 | 258,200 | 1,873.33 |
| 2011-12-07 | 5,680 | 5,690 | 5,610 | 5,660 | 230,700 | 1,886.67 |
| 2011-12-06 | 5,700 | 5,720 | 5,590 | 5,610 | 209,600 | 1,870 |
| 2011-12-05 | 5,740 | 5,750 | 5,670 | 5,720 | 167,400 | 1,906.67 |
| 2011-12-02 | 5,670 | 5,760 | 5,630 | 5,730 | 263,900 | 1,910 |
| 2011-12-01 | 5,880 | 5,880 | 5,730 | 5,740 | 153,200 | 1,913.33 |
| 2011-11-30 | 5,750 | 5,830 | 5,740 | 5,820 | 124,400 | 1,940 |
| 2011-11-29 | 5,830 | 5,840 | 5,740 | 5,830 | 111,300 | 1,943.33 |
| 2011-11-28 | 5,830 | 5,850 | 5,740 | 5,770 | 147,000 | 1,923.33 |
| 2011-11-25 | 5,900 | 5,910 | 5,800 | 5,830 | 134,700 | 1,943.33 |
| 2011-11-24 | 5,840 | 5,960 | 5,820 | 5,900 | 204,700 | 1,966.67 |
| 2011-11-22 | 5,880 | 5,960 | 5,840 | 5,880 | 103,300 | 1,960 |
| 2011-11-21 | 5,880 | 5,950 | 5,820 | 5,940 | 146,200 | 1,980 |
| 2011-11-18 | 5,930 | 5,950 | 5,810 | 5,860 | 170,900 | 1,953.33 |
| 2011-11-17 | 5,810 | 5,920 | 5,760 | 5,910 | 165,800 | 1,970 |
| 2011-11-16 | 5,750 | 5,800 | 5,730 | 5,790 | 104,400 | 1,930 |
| 2011-11-15 | 5,800 | 5,820 | 5,720 | 5,750 | 82,900 | 1,916.67 |
| 2011-11-14 | 5,940 | 5,960 | 5,820 | 5,830 | 116,200 | 1,943.33 |
| 2011-11-11 | 6,000 | 6,010 | 5,920 | 5,930 | 115,300 | 1,976.67 |
| 2011-11-10 | 5,900 | 5,970 | 5,890 | 5,940 | 146,400 | 1,980 |
| 2011-11-09 | 5,940 | 6,010 | 5,890 | 6,000 | 124,400 | 2,000 |
| 2011-11-08 | 5,820 | 5,940 | 5,820 | 5,900 | 153,200 | 1,966.67 |
| 2011-11-07 | 5,810 | 5,880 | 5,780 | 5,870 | 143,200 | 1,956.67 |
| 2011-11-04 | 5,840 | 5,920 | 5,560 | 5,740 | 393,800 | 1,913.33 |
| 2011-11-02 | 5,720 | 5,810 | 5,700 | 5,770 | 147,300 | 1,923.33 |
| 2011-11-01 | 5,820 | 5,860 | 5,690 | 5,730 | 252,200 | 1,910 |
| 2011-10-31 | 5,930 | 5,980 | 5,870 | 5,880 | 184,300 | 1,960 |
| 2011-10-28 | 6,000 | 6,070 | 5,920 | 5,920 | 195,200 | 1,973.33 |
| 2011-10-27 | 5,800 | 5,920 | 5,800 | 5,910 | 143,400 | 1,970 |
| 2011-10-26 | 5,740 | 5,820 | 5,650 | 5,740 | 369,300 | 1,913.33 |
| 2011-10-25 | 5,820 | 5,840 | 5,610 | 5,690 | 402,200 | 1,896.67 |
| 2011-10-24 | 5,900 | 5,990 | 5,770 | 5,780 | 196,500 | 1,926.67 |
| 2011-10-21 | 5,860 | 5,930 | 5,830 | 5,850 | 93,400 | 1,950 |
| 2011-10-20 | 5,970 | 6,000 | 5,900 | 5,920 | 124,700 | 1,973.33 |
| 2011-10-19 | 6,020 | 6,030 | 5,950 | 6,000 | 69,200 | 2,000 |
| 2011-10-18 | 6,010 | 6,080 | 5,960 | 6,030 | 102,100 | 2,010 |
| 2011-10-17 | 5,940 | 6,070 | 5,920 | 6,050 | 107,400 | 2,016.67 |
| 2011-10-14 | 5,910 | 5,940 | 5,870 | 5,880 | 162,400 | 1,960 |
| 2011-10-13 | 6,110 | 6,120 | 5,990 | 6,010 | 195,500 | 2,003.33 |
| 2011-10-12 | 6,110 | 6,180 | 6,030 | 6,150 | 129,600 | 2,050 |
| 2011-10-11 | 6,250 | 6,270 | 6,140 | 6,170 | 178,200 | 2,056.67 |
| 2011-10-07 | 6,270 | 6,280 | 6,140 | 6,170 | 276,400 | 2,056.67 |
| 2011-10-06 | 6,420 | 6,470 | 6,250 | 6,260 | 284,200 | 2,086.67 |
| 2011-10-05 | 6,490 | 6,520 | 6,380 | 6,430 | 234,400 | 2,143.33 |
| 2011-10-04 | 6,580 | 6,600 | 6,430 | 6,480 | 235,400 | 2,160 |
| 2011-10-03 | 6,520 | 6,590 | 6,450 | 6,570 | 190,800 | 2,190 |
| 2011-09-30 | 6,400 | 6,520 | 6,350 | 6,510 | 197,200 | 2,170 |
| 2011-09-29 | 6,360 | 6,440 | 6,260 | 6,350 | 229,000 | 2,116.67 |
| 2011-09-28 | 6,260 | 6,430 | 6,240 | 6,360 | 188,400 | 2,120 |
| 2011-09-27 | 6,290 | 6,340 | 6,210 | 6,260 | 266,400 | 2,086.67 |
| 2011-09-26 | 6,210 | 6,290 | 6,130 | 6,270 | 218,500 | 2,090 |
| 2011-09-22 | 6,130 | 6,170 | 6,090 | 6,170 | 175,800 | 2,056.67 |
| 2011-09-21 | 6,130 | 6,300 | 6,120 | 6,210 | 265,200 | 2,070 |
| 2011-09-20 | 6,110 | 6,110 | 6,050 | 6,100 | 84,100 | 2,033.33 |
| 2011-09-16 | 6,060 | 6,130 | 6,010 | 6,120 | 108,800 | 2,040 |
| 2011-09-15 | 6,040 | 6,080 | 6,000 | 6,010 | 124,400 | 2,003.33 |
| 2011-09-14 | 6,060 | 6,100 | 6,020 | 6,020 | 84,700 | 2,006.67 |
| 2011-09-13 | 6,060 | 6,080 | 6,020 | 6,070 | 95,800 | 2,023.33 |
| 2011-09-12 | 5,980 | 6,040 | 5,960 | 6,010 | 137,300 | 2,003.33 |
| 2011-09-09 | 6,020 | 6,120 | 6,000 | 6,090 | 192,500 | 2,030 |
| 2011-09-08 | 5,910 | 6,010 | 5,880 | 6,010 | 151,500 | 2,003.33 |
| 2011-09-07 | 5,800 | 5,880 | 5,790 | 5,860 | 112,000 | 1,953.33 |
| 2011-09-06 | 5,780 | 5,810 | 5,720 | 5,790 | 175,600 | 1,930 |
| 2011-09-05 | 5,860 | 5,910 | 5,770 | 5,800 | 190,900 | 1,933.33 |
| 2011-09-02 | 5,870 | 5,900 | 5,800 | 5,850 | 105,600 | 1,950 |
| 2011-09-01 | 5,980 | 5,980 | 5,890 | 5,900 | 136,000 | 1,966.67 |
| 2011-08-31 | 5,830 | 5,930 | 5,820 | 5,930 | 221,700 | 1,976.67 |
| 2011-08-30 | 5,880 | 5,880 | 5,760 | 5,780 | 305,200 | 1,926.67 |
| 2011-08-29 | 5,900 | 5,920 | 5,750 | 5,790 | 205,900 | 1,930 |
| 2011-08-26 | 5,800 | 5,880 | 5,780 | 5,860 | 155,500 | 1,953.33 |
| 2011-08-25 | 5,990 | 6,030 | 5,800 | 5,840 | 350,600 | 1,946.67 |
| 2011-08-24 | 6,040 | 6,050 | 5,940 | 5,980 | 170,700 | 1,993.33 |
| 2011-08-23 | 5,960 | 6,030 | 5,950 | 6,020 | 132,000 | 2,006.67 |
| 2011-08-22 | 5,910 | 6,040 | 5,900 | 5,980 | 198,000 | 1,993.33 |
| 2011-08-19 | 5,830 | 5,930 | 5,830 | 5,900 | 168,500 | 1,966.67 |
| 2011-08-18 | 5,880 | 5,930 | 5,870 | 5,920 | 139,700 | 1,973.33 |
| 2011-08-17 | 5,850 | 5,920 | 5,810 | 5,890 | 178,100 | 1,963.33 |
| 2011-08-16 | 5,790 | 5,850 | 5,790 | 5,850 | 114,300 | 1,950 |
| 2011-08-15 | 5,790 | 5,810 | 5,690 | 5,770 | 152,100 | 1,923.33 |
| 2011-08-12 | 5,750 | 5,790 | 5,670 | 5,770 | 153,400 | 1,923.33 |
| 2011-08-11 | 5,520 | 5,690 | 5,500 | 5,670 | 211,100 | 1,890 |
| 2011-08-10 | 5,710 | 5,770 | 5,590 | 5,610 | 238,700 | 1,870 |
| 2011-08-09 | 5,390 | 5,640 | 5,230 | 5,620 | 324,600 | 1,873.33 |
| 2011-08-08 | 5,790 | 5,800 | 5,560 | 5,660 | 354,300 | 1,886.67 |
| 2011-08-05 | 5,860 | 6,010 | 5,840 | 5,990 | 160,300 | 1,996.67 |
| 2011-08-04 | 6,080 | 6,110 | 5,990 | 6,050 | 228,800 | 2,016.67 |
| 2011-08-03 | 6,100 | 6,100 | 6,040 | 6,070 | 112,600 | 2,023.33 |
| 2011-08-02 | 6,040 | 6,140 | 5,990 | 6,140 | 155,300 | 2,046.67 |
| 2011-08-01 | 5,980 | 6,090 | 5,980 | 6,050 | 93,800 | 2,016.67 |
| 2011-07-29 | 5,980 | 5,990 | 5,960 | 5,960 | 67,300 | 1,986.67 |
| 2011-07-28 | 5,960 | 6,010 | 5,950 | 6,010 | 154,700 | 2,003.33 |
| 2011-07-27 | 6,000 | 6,060 | 5,950 | 6,020 | 210,300 | 2,006.67 |
| 2011-07-26 | 5,930 | 6,030 | 5,910 | 6,000 | 87,000 | 2,000 |
| 2011-07-25 | 5,960 | 5,970 | 5,910 | 5,930 | 92,400 | 1,976.67 |
| 2011-07-22 | 6,010 | 6,020 | 5,960 | 5,980 | 83,700 | 1,993.33 |
| 2011-07-21 | 5,980 | 6,010 | 5,960 | 5,990 | 93,800 | 1,996.67 |
| 2011-07-20 | 6,080 | 6,080 | 5,960 | 5,960 | 89,000 | 1,986.67 |
| 2011-07-19 | 5,990 | 6,050 | 5,950 | 6,030 | 104,300 | 2,010 |
| 2011-07-15 | 5,930 | 6,030 | 5,930 | 5,990 | 139,900 | 1,996.67 |
| 2011-07-14 | 5,930 | 5,960 | 5,890 | 5,910 | 78,000 | 1,970 |
| 2011-07-13 | 5,860 | 5,930 | 5,860 | 5,930 | 54,800 | 1,976.67 |
| 2011-07-12 | 5,890 | 5,940 | 5,840 | 5,880 | 130,800 | 1,960 |
| 2011-07-11 | 5,890 | 5,920 | 5,860 | 5,890 | 108,200 | 1,963.33 |
| 2011-07-08 | 5,980 | 5,980 | 5,920 | 5,930 | 53,800 | 1,976.67 |
| 2011-07-07 | 5,900 | 5,950 | 5,870 | 5,930 | 74,000 | 1,976.67 |
| 2011-07-06 | 5,900 | 5,940 | 5,860 | 5,880 | 174,400 | 1,960 |
| 2011-07-05 | 5,850 | 5,890 | 5,840 | 5,860 | 138,700 | 1,953.33 |
| 2011-07-04 | 5,950 | 5,960 | 5,840 | 5,840 | 94,000 | 1,946.67 |
| 2011-07-01 | 5,890 | 5,950 | 5,850 | 5,890 | 168,500 | 1,963.33 |
| 2011-06-30 | 5,800 | 5,800 | 5,750 | 5,800 | 156,700 | 1,933.33 |
| 2011-06-29 | 5,770 | 5,780 | 5,710 | 5,760 | 134,400 | 1,920 |
| 2011-06-28 | 5,740 | 5,770 | 5,710 | 5,730 | 92,500 | 1,910 |
| 2011-06-27 | 5,740 | 5,760 | 5,690 | 5,700 | 117,300 | 1,900 |
| 2011-06-24 | 5,690 | 5,750 | 5,680 | 5,710 | 79,300 | 1,903.33 |
| 2011-06-23 | 5,680 | 5,750 | 5,670 | 5,710 | 119,100 | 1,903.33 |
| 2011-06-22 | 5,640 | 5,710 | 5,610 | 5,690 | 237,700 | 1,896.67 |
| 2011-06-21 | 5,730 | 5,730 | 5,640 | 5,690 | 117,300 | 1,896.67 |
| 2011-06-20 | 5,680 | 5,710 | 5,650 | 5,680 | 104,100 | 1,893.33 |
| 2011-06-17 | 5,680 | 5,680 | 5,560 | 5,620 | 201,900 | 1,873.33 |
| 2011-06-16 | 5,700 | 5,790 | 5,690 | 5,700 | 166,800 | 1,900 |
| 2011-06-15 | 5,750 | 5,760 | 5,650 | 5,690 | 308,300 | 1,896.67 |
| 2011-06-14 | 5,810 | 5,820 | 5,710 | 5,790 | 204,900 | 1,930 |
| 2011-06-13 | 5,770 | 5,850 | 5,730 | 5,840 | 109,700 | 1,946.67 |
| 2011-06-10 | 5,730 | 5,810 | 5,710 | 5,790 | 351,500 | 1,930 |
| 2011-06-09 | 5,740 | 5,880 | 5,720 | 5,800 | 261,000 | 1,933.33 |
| 2011-06-08 | 5,660 | 5,750 | 5,650 | 5,730 | 117,400 | 1,910 |
| 2011-06-07 | 5,660 | 5,700 | 5,620 | 5,700 | 166,300 | 1,900 |
| 2011-06-06 | 5,610 | 5,720 | 5,610 | 5,700 | 275,400 | 1,900 |
| 2011-06-03 | 5,630 | 5,640 | 5,570 | 5,580 | 79,000 | 1,860 |
| 2011-06-02 | 5,600 | 5,650 | 5,590 | 5,600 | 121,200 | 1,866.67 |
| 2011-06-01 | 5,660 | 5,710 | 5,590 | 5,700 | 110,600 | 1,900 |
| 2011-05-31 | 5,590 | 5,660 | 5,540 | 5,660 | 288,300 | 1,886.67 |
| 2011-05-30 | 5,530 | 5,600 | 5,500 | 5,600 | 199,500 | 1,866.67 |
| 2011-05-27 | 5,560 | 5,590 | 5,520 | 5,530 | 170,900 | 1,843.33 |
| 2011-05-26 | 5,580 | 5,620 | 5,550 | 5,610 | 211,800 | 1,870 |
| 2011-05-25 | 5,490 | 5,550 | 5,410 | 5,550 | 214,100 | 1,850 |
| 2011-05-24 | 5,510 | 5,550 | 5,390 | 5,480 | 279,600 | 1,826.67 |
| 2011-05-23 | 5,500 | 5,530 | 5,430 | 5,510 | 159,600 | 1,836.67 |
| 2011-05-20 | 5,410 | 5,560 | 5,380 | 5,530 | 150,300 | 1,843.33 |
| 2011-05-19 | 5,500 | 5,500 | 5,390 | 5,420 | 166,000 | 1,806.67 |
| 2011-05-18 | 5,420 | 5,490 | 5,390 | 5,460 | 155,800 | 1,820 |
| 2011-05-17 | 5,490 | 5,490 | 5,370 | 5,450 | 220,100 | 1,816.67 |
| 2011-05-16 | 5,470 | 5,530 | 5,440 | 5,480 | 110,600 | 1,826.67 |
| 2011-05-13 | 5,550 | 5,580 | 5,430 | 5,490 | 226,400 | 1,830 |
| 2011-05-12 | 5,540 | 5,630 | 5,520 | 5,590 | 172,800 | 1,863.33 |
| 2011-05-11 | 5,430 | 5,540 | 5,370 | 5,530 | 236,200 | 1,843.33 |
| 2011-05-10 | 5,400 | 5,440 | 5,370 | 5,420 | 85,500 | 1,806.67 |
| 2011-05-09 | 5,400 | 5,430 | 5,390 | 5,400 | 64,300 | 1,800 |
| 2011-05-06 | 5,390 | 5,460 | 5,360 | 5,420 | 78,000 | 1,806.67 |
| 2011-05-02 | 5,310 | 5,440 | 5,310 | 5,430 | 131,400 | 1,810 |
| 2011-04-28 | 5,270 | 5,360 | 5,250 | 5,330 | 311,000 | 1,776.67 |
| 2011-04-27 | 5,180 | 5,220 | 5,160 | 5,220 | 142,800 | 1,740 |
| 2011-04-26 | 5,200 | 5,200 | 5,150 | 5,160 | 105,300 | 1,720 |
| 2011-04-25 | 5,240 | 5,240 | 5,190 | 5,210 | 117,700 | 1,736.67 |
| 2011-04-22 | 5,270 | 5,270 | 5,220 | 5,230 | 86,900 | 1,743.33 |
| 2011-04-21 | 5,250 | 5,300 | 5,190 | 5,260 | 139,700 | 1,753.33 |
| 2011-04-20 | 5,290 | 5,320 | 5,230 | 5,230 | 170,300 | 1,743.33 |
| 2011-04-19 | 5,260 | 5,270 | 5,190 | 5,230 | 179,600 | 1,743.33 |
| 2011-04-18 | 5,340 | 5,360 | 5,290 | 5,290 | 158,700 | 1,763.33 |
| 2011-04-15 | 5,350 | 5,400 | 5,330 | 5,340 | 113,400 | 1,780 |
| 2011-04-14 | 5,350 | 5,400 | 5,340 | 5,380 | 104,900 | 1,793.33 |
| 2011-04-13 | 5,340 | 5,370 | 5,310 | 5,340 | 159,100 | 1,780 |
| 2011-04-12 | 5,360 | 5,390 | 5,310 | 5,390 | 130,300 | 1,796.67 |
| 2011-04-11 | 5,410 | 5,460 | 5,410 | 5,430 | 84,400 | 1,810 |
| 2011-04-08 | 5,350 | 5,450 | 5,340 | 5,430 | 121,000 | 1,810 |
| 2011-04-07 | 5,390 | 5,430 | 5,310 | 5,350 | 156,800 | 1,783.33 |
| 2011-04-06 | 5,490 | 5,490 | 5,370 | 5,400 | 141,600 | 1,800 |
| 2011-04-05 | 5,500 | 5,510 | 5,440 | 5,500 | 103,600 | 1,833.33 |
| 2011-04-04 | 5,430 | 5,520 | 5,420 | 5,490 | 121,700 | 1,830 |
| 2011-04-01 | 5,530 | 5,540 | 5,440 | 5,440 | 175,100 | 1,813.33 |
| 2011-03-31 | 5,550 | 5,560 | 5,450 | 5,520 | 189,900 | 1,840 |
| 2011-03-30 | 5,550 | 5,600 | 5,480 | 5,580 | 135,500 | 1,860 |
| 2011-03-29 | 5,490 | 5,570 | 5,430 | 5,520 | 183,900 | 1,840 |
| 2011-03-28 | 5,500 | 5,540 | 5,440 | 5,490 | 146,500 | 1,830 |
| 2011-03-25 | 5,480 | 5,520 | 5,450 | 5,500 | 170,400 | 1,833.33 |
| 2011-03-24 | 5,350 | 5,530 | 5,330 | 5,460 | 359,800 | 1,820 |
| 2011-03-23 | 5,210 | 5,300 | 5,150 | 5,270 | 333,800 | 1,756.67 |
| 2011-03-22 | 5,180 | 5,200 | 5,070 | 5,180 | 283,000 | 1,726.67 |
| 2011-03-18 | 5,180 | 5,200 | 5,000 | 5,080 | 262,200 | 1,693.33 |
| 2011-03-17 | 5,000 | 5,180 | 4,975 | 5,090 | 235,600 | 1,696.67 |
| 2011-03-16 | 5,160 | 5,330 | 5,050 | 5,150 | 390,200 | 1,716.67 |
| 2011-03-15 | 4,730 | 4,780 | 4,450 | 4,640 | 349,700 | 1,546.67 |
| 2011-03-14 | 4,930 | 5,230 | 4,820 | 5,090 | 445,300 | 1,696.67 |
| 2011-03-11 | 5,000 | 5,010 | 4,960 | 4,960 | 178,200 | 1,653.33 |
| 2011-03-10 | 5,050 | 5,090 | 4,990 | 5,040 | 141,800 | 1,680 |
| 2011-03-09 | 5,100 | 5,140 | 5,040 | 5,040 | 159,300 | 1,680 |
| 2011-03-08 | 5,080 | 5,130 | 5,040 | 5,050 | 183,200 | 1,683.33 |
| 2011-03-07 | 5,080 | 5,100 | 5,050 | 5,070 | 115,000 | 1,690 |
| 2011-03-04 | 5,120 | 5,170 | 5,080 | 5,110 | 193,000 | 1,703.33 |
| 2011-03-03 | 5,000 | 5,070 | 4,980 | 5,050 | 196,500 | 1,683.33 |
| 2011-03-02 | 5,070 | 5,070 | 4,980 | 5,020 | 164,500 | 1,673.33 |
| 2011-03-01 | 5,040 | 5,090 | 5,020 | 5,090 | 158,800 | 1,696.67 |
| 2011-02-28 | 4,960 | 5,020 | 4,945 | 5,010 | 114,800 | 1,670 |
| 2011-02-25 | 4,910 | 4,975 | 4,910 | 4,930 | 130,500 | 1,643.33 |
| 2011-02-24 | 4,950 | 4,975 | 4,905 | 4,930 | 129,300 | 1,643.33 |
| 2011-02-23 | 4,930 | 5,010 | 4,930 | 4,975 | 165,200 | 1,658.33 |
| 2011-02-22 | 4,910 | 4,955 | 4,900 | 4,950 | 223,300 | 1,650 |
| 2011-02-21 | 4,960 | 4,960 | 4,875 | 4,925 | 273,000 | 1,641.67 |
| 2011-02-18 | 4,950 | 4,970 | 4,930 | 4,960 | 178,800 | 1,653.33 |
| 2011-02-17 | 4,995 | 5,020 | 4,940 | 4,975 | 299,000 | 1,658.33 |
| 2011-02-16 | 5,020 | 5,030 | 4,980 | 4,995 | 142,700 | 1,665 |
| 2011-02-15 | 5,010 | 5,060 | 4,960 | 5,020 | 188,300 | 1,673.33 |
| 2011-02-14 | 5,120 | 5,130 | 4,985 | 5,010 | 227,600 | 1,670 |
| 2011-02-10 | 5,020 | 5,090 | 5,020 | 5,070 | 237,000 | 1,690 |
| 2011-02-09 | 5,100 | 5,110 | 5,020 | 5,050 | 342,800 | 1,683.33 |
| 2011-02-08 | 5,280 | 5,290 | 5,210 | 5,270 | 73,600 | 1,756.67 |
| 2011-02-07 | 5,280 | 5,300 | 5,230 | 5,270 | 58,300 | 1,756.67 |
| 2011-02-04 | 5,250 | 5,290 | 5,230 | 5,270 | 85,000 | 1,756.67 |
| 2011-02-03 | 5,200 | 5,250 | 5,190 | 5,250 | 64,000 | 1,750 |
| 2011-02-02 | 5,230 | 5,300 | 5,220 | 5,240 | 114,700 | 1,746.67 |
| 2011-02-01 | 5,140 | 5,250 | 5,130 | 5,230 | 140,100 | 1,743.33 |
| 2011-01-31 | 5,150 | 5,190 | 5,090 | 5,190 | 130,700 | 1,730 |
| 2011-01-28 | 5,170 | 5,190 | 5,130 | 5,160 | 118,200 | 1,720 |
| 2011-01-27 | 5,160 | 5,170 | 5,090 | 5,170 | 175,500 | 1,723.33 |
| 2011-01-26 | 5,140 | 5,210 | 5,140 | 5,190 | 72,400 | 1,730 |
| 2011-01-25 | 5,150 | 5,200 | 5,130 | 5,180 | 103,800 | 1,726.67 |
| 2011-01-24 | 5,080 | 5,150 | 5,070 | 5,150 | 64,000 | 1,716.67 |
| 2011-01-21 | 5,170 | 5,170 | 5,050 | 5,070 | 180,200 | 1,690 |
| 2011-01-20 | 5,050 | 5,170 | 5,050 | 5,140 | 114,500 | 1,713.33 |
| 2011-01-19 | 5,090 | 5,110 | 5,050 | 5,080 | 85,600 | 1,693.33 |
| 2011-01-18 | 5,020 | 5,090 | 5,020 | 5,080 | 56,200 | 1,693.33 |
| 2011-01-17 | 5,030 | 5,080 | 5,010 | 5,040 | 59,700 | 1,680 |
| 2011-01-14 | 5,070 | 5,100 | 5,040 | 5,050 | 79,300 | 1,683.33 |
| 2011-01-13 | 5,040 | 5,090 | 5,020 | 5,080 | 135,400 | 1,693.33 |
| 2011-01-12 | 5,120 | 5,140 | 5,050 | 5,060 | 84,500 | 1,686.67 |
| 2011-01-11 | 5,100 | 5,140 | 5,050 | 5,110 | 132,500 | 1,703.33 |
| 2011-01-07 | 5,080 | 5,210 | 5,080 | 5,160 | 197,700 | 1,720 |
| 2011-01-06 | 5,040 | 5,080 | 5,020 | 5,050 | 132,200 | 1,683.33 |
| 2011-01-05 | 4,985 | 5,030 | 4,965 | 5,010 | 129,000 | 1,670 |
| 2011-01-04 | 4,990 | 5,000 | 4,945 | 4,965 | 69,300 | 1,655 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株