6363 (株)酉島製作所 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 | 980 | 990 | 974 | 988 | 17,900 | 988 |
| 2011-12-29 | 968 | 976 | 953 | 971 | 36,000 | 971 |
| 2011-12-28 | 968 | 976 | 966 | 968 | 21,300 | 968 |
| 2011-12-27 | 989 | 990 | 970 | 973 | 43,400 | 973 |
| 2011-12-26 | 990 | 990 | 973 | 984 | 21,000 | 984 |
| 2011-12-22 | 992 | 993 | 970 | 975 | 52,400 | 975 |
| 2011-12-21 | 1,032 | 1,035 | 990 | 1,003 | 35,800 | 1,003 |
| 2011-12-20 | 1,005 | 1,015 | 1,001 | 1,005 | 12,300 | 1,005 |
| 2011-12-19 | 1,019 | 1,025 | 989 | 1,003 | 52,100 | 1,003 |
| 2011-12-16 | 1,019 | 1,055 | 1,015 | 1,047 | 77,000 | 1,047 |
| 2011-12-15 | 1,014 | 1,015 | 1,001 | 1,003 | 23,000 | 1,003 |
| 2011-12-14 | 1,044 | 1,044 | 1,020 | 1,028 | 24,600 | 1,028 |
| 2011-12-13 | 1,030 | 1,044 | 1,024 | 1,038 | 22,900 | 1,038 |
| 2011-12-12 | 1,070 | 1,071 | 1,050 | 1,052 | 46,300 | 1,052 |
| 2011-12-09 | 1,037 | 1,061 | 1,037 | 1,049 | 54,400 | 1,049 |
| 2011-12-08 | 1,079 | 1,093 | 1,065 | 1,067 | 82,900 | 1,067 |
| 2011-12-07 | 1,020 | 1,052 | 1,020 | 1,044 | 21,800 | 1,044 |
| 2011-12-06 | 1,073 | 1,073 | 1,023 | 1,025 | 37,900 | 1,025 |
| 2011-12-05 | 1,039 | 1,077 | 1,035 | 1,074 | 86,000 | 1,074 |
| 2011-12-02 | 1,009 | 1,029 | 1,009 | 1,027 | 45,100 | 1,027 |
| 2011-12-01 | 1,021 | 1,025 | 998 | 1,018 | 49,000 | 1,018 |
| 2011-11-30 | 978 | 989 | 972 | 987 | 27,800 | 987 |
| 2011-11-29 | 957 | 993 | 957 | 993 | 38,400 | 993 |
| 2011-11-28 | 941 | 947 | 927 | 942 | 67,800 | 942 |
| 2011-11-25 | 947 | 957 | 926 | 926 | 34,000 | 926 |
| 2011-11-24 | 950 | 958 | 945 | 948 | 33,000 | 948 |
| 2011-11-22 | 963 | 984 | 960 | 969 | 37,500 | 969 |
| 2011-11-21 | 970 | 989 | 970 | 978 | 22,300 | 978 |
| 2011-11-18 | 961 | 977 | 961 | 973 | 31,700 | 973 |
| 2011-11-17 | 965 | 990 | 958 | 988 | 29,500 | 988 |
| 2011-11-16 | 989 | 991 | 969 | 969 | 20,000 | 969 |
| 2011-11-15 | 994 | 996 | 984 | 990 | 52,700 | 990 |
| 2011-11-14 | 999 | 999 | 989 | 995 | 26,700 | 995 |
| 2011-11-11 | 998 | 1,004 | 972 | 982 | 65,600 | 982 |
| 2011-11-10 | 980 | 985 | 967 | 983 | 47,500 | 983 |
| 2011-11-09 | 1,000 | 1,006 | 993 | 1,000 | 74,900 | 1,000 |
| 2011-11-08 | 1,001 | 1,010 | 989 | 996 | 55,300 | 996 |
| 2011-11-07 | 996 | 1,008 | 991 | 1,001 | 53,100 | 1,001 |
| 2011-11-04 | 1,010 | 1,015 | 993 | 995 | 180,000 | 995 |
| 2011-11-02 | 1,029 | 1,043 | 1,004 | 1,006 | 85,000 | 1,006 |
| 2011-11-01 | 1,081 | 1,092 | 1,053 | 1,059 | 48,500 | 1,059 |
| 2011-10-31 | 1,098 | 1,128 | 1,098 | 1,104 | 67,200 | 1,104 |
| 2011-10-28 | 1,133 | 1,148 | 1,127 | 1,129 | 60,400 | 1,129 |
| 2011-10-27 | 1,124 | 1,129 | 1,084 | 1,127 | 49,000 | 1,127 |
| 2011-10-26 | 1,083 | 1,118 | 1,083 | 1,104 | 28,900 | 1,104 |
| 2011-10-25 | 1,125 | 1,127 | 1,100 | 1,111 | 26,500 | 1,111 |
| 2011-10-24 | 1,096 | 1,130 | 1,093 | 1,127 | 35,700 | 1,127 |
| 2011-10-21 | 1,086 | 1,104 | 1,085 | 1,087 | 16,300 | 1,087 |
| 2011-10-20 | 1,098 | 1,110 | 1,078 | 1,088 | 25,800 | 1,088 |
| 2011-10-19 | 1,133 | 1,141 | 1,113 | 1,114 | 20,400 | 1,114 |
| 2011-10-18 | 1,091 | 1,121 | 1,085 | 1,116 | 27,300 | 1,116 |
| 2011-10-17 | 1,119 | 1,125 | 1,108 | 1,113 | 29,900 | 1,113 |
| 2011-10-14 | 1,125 | 1,139 | 1,087 | 1,090 | 45,900 | 1,090 |
| 2011-10-13 | 1,124 | 1,139 | 1,118 | 1,135 | 57,000 | 1,135 |
| 2011-10-12 | 1,092 | 1,119 | 1,086 | 1,109 | 42,100 | 1,109 |
| 2011-10-11 | 1,101 | 1,117 | 1,091 | 1,098 | 49,500 | 1,098 |
| 2011-10-07 | 1,062 | 1,099 | 1,062 | 1,087 | 59,900 | 1,087 |
| 2011-10-06 | 1,013 | 1,058 | 1,013 | 1,038 | 40,200 | 1,038 |
| 2011-10-05 | 1,046 | 1,048 | 1,003 | 1,003 | 40,300 | 1,003 |
| 2011-10-04 | 1,032 | 1,045 | 1,024 | 1,038 | 41,400 | 1,038 |
| 2011-10-03 | 1,058 | 1,080 | 1,041 | 1,066 | 48,800 | 1,066 |
| 2011-09-30 | 1,112 | 1,112 | 1,061 | 1,101 | 61,600 | 1,101 |
| 2011-09-29 | 1,050 | 1,111 | 1,041 | 1,111 | 113,600 | 1,111 |
| 2011-09-28 | 1,050 | 1,075 | 1,050 | 1,070 | 58,800 | 1,070 |
| 2011-09-27 | 996 | 1,042 | 996 | 1,042 | 96,400 | 1,042 |
| 2011-09-26 | 1,006 | 1,006 | 965 | 966 | 124,800 | 966 |
| 2011-09-22 | 1,013 | 1,025 | 1,002 | 1,020 | 103,900 | 1,020 |
| 2011-09-21 | 1,050 | 1,068 | 1,031 | 1,032 | 64,000 | 1,032 |
| 2011-09-20 | 1,060 | 1,071 | 1,046 | 1,055 | 37,100 | 1,055 |
| 2011-09-16 | 1,051 | 1,089 | 1,048 | 1,083 | 65,900 | 1,083 |
| 2011-09-15 | 1,045 | 1,059 | 1,038 | 1,046 | 44,300 | 1,046 |
| 2011-09-14 | 1,051 | 1,067 | 1,026 | 1,028 | 49,600 | 1,028 |
| 2011-09-13 | 1,014 | 1,071 | 1,011 | 1,057 | 69,800 | 1,057 |
| 2011-09-12 | 1,017 | 1,019 | 1,000 | 1,003 | 54,900 | 1,003 |
| 2011-09-09 | 1,030 | 1,041 | 1,021 | 1,022 | 83,600 | 1,022 |
| 2011-09-08 | 1,042 | 1,050 | 1,034 | 1,041 | 57,200 | 1,041 |
| 2011-09-07 | 1,025 | 1,055 | 1,023 | 1,042 | 84,800 | 1,042 |
| 2011-09-06 | 1,062 | 1,062 | 1,018 | 1,023 | 80,800 | 1,023 |
| 2011-09-05 | 1,065 | 1,065 | 1,048 | 1,059 | 40,900 | 1,059 |
| 2011-09-02 | 1,085 | 1,107 | 1,077 | 1,087 | 66,000 | 1,087 |
| 2011-09-01 | 1,117 | 1,126 | 1,100 | 1,110 | 88,800 | 1,110 |
| 2011-08-31 | 1,132 | 1,135 | 1,099 | 1,110 | 68,300 | 1,110 |
| 2011-08-30 | 1,114 | 1,143 | 1,114 | 1,132 | 100,200 | 1,132 |
| 2011-08-29 | 1,104 | 1,114 | 1,082 | 1,104 | 50,200 | 1,104 |
| 2011-08-26 | 1,076 | 1,090 | 1,069 | 1,089 | 53,300 | 1,089 |
| 2011-08-25 | 1,048 | 1,087 | 1,048 | 1,069 | 66,700 | 1,069 |
| 2011-08-24 | 1,068 | 1,078 | 1,029 | 1,034 | 85,000 | 1,034 |
| 2011-08-23 | 1,039 | 1,046 | 1,013 | 1,042 | 55,500 | 1,042 |
| 2011-08-22 | 1,025 | 1,047 | 1,020 | 1,022 | 57,300 | 1,022 |
| 2011-08-19 | 1,026 | 1,047 | 1,026 | 1,039 | 74,600 | 1,039 |
| 2011-08-18 | 1,100 | 1,100 | 1,061 | 1,065 | 83,900 | 1,065 |
| 2011-08-17 | 1,121 | 1,125 | 1,102 | 1,109 | 79,700 | 1,109 |
| 2011-08-16 | 1,111 | 1,135 | 1,111 | 1,134 | 68,700 | 1,134 |
| 2011-08-15 | 1,118 | 1,121 | 1,100 | 1,108 | 45,400 | 1,108 |
| 2011-08-12 | 1,122 | 1,135 | 1,095 | 1,098 | 112,000 | 1,098 |
| 2011-08-11 | 1,100 | 1,116 | 1,087 | 1,113 | 94,900 | 1,113 |
| 2011-08-10 | 1,125 | 1,154 | 1,103 | 1,140 | 277,300 | 1,140 |
| 2011-08-09 | 1,070 | 1,115 | 1,030 | 1,095 | 140,200 | 1,095 |
| 2011-08-08 | 1,150 | 1,150 | 1,101 | 1,116 | 140,100 | 1,116 |
| 2011-08-05 | 1,120 | 1,171 | 1,120 | 1,159 | 112,500 | 1,159 |
| 2011-08-04 | 1,209 | 1,225 | 1,205 | 1,209 | 72,700 | 1,209 |
| 2011-08-03 | 1,224 | 1,237 | 1,212 | 1,217 | 91,800 | 1,217 |
| 2011-08-02 | 1,270 | 1,270 | 1,243 | 1,254 | 96,000 | 1,254 |
| 2011-08-01 | 1,243 | 1,299 | 1,238 | 1,288 | 190,600 | 1,288 |
| 2011-07-29 | 1,233 | 1,248 | 1,218 | 1,219 | 71,300 | 1,219 |
| 2011-07-28 | 1,230 | 1,247 | 1,230 | 1,242 | 67,500 | 1,242 |
| 2011-07-27 | 1,251 | 1,269 | 1,242 | 1,266 | 60,400 | 1,266 |
| 2011-07-26 | 1,271 | 1,271 | 1,252 | 1,262 | 52,500 | 1,262 |
| 2011-07-25 | 1,276 | 1,283 | 1,267 | 1,273 | 57,700 | 1,273 |
| 2011-07-22 | 1,280 | 1,287 | 1,273 | 1,276 | 90,100 | 1,276 |
| 2011-07-21 | 1,271 | 1,283 | 1,260 | 1,278 | 145,500 | 1,278 |
| 2011-07-20 | 1,243 | 1,266 | 1,239 | 1,257 | 95,200 | 1,257 |
| 2011-07-19 | 1,248 | 1,248 | 1,233 | 1,235 | 73,100 | 1,235 |
| 2011-07-15 | 1,242 | 1,249 | 1,233 | 1,243 | 112,100 | 1,243 |
| 2011-07-14 | 1,196 | 1,228 | 1,196 | 1,223 | 110,400 | 1,223 |
| 2011-07-13 | 1,200 | 1,211 | 1,195 | 1,204 | 82,500 | 1,204 |
| 2011-07-12 | 1,223 | 1,232 | 1,208 | 1,217 | 62,000 | 1,217 |
| 2011-07-11 | 1,230 | 1,234 | 1,224 | 1,230 | 43,300 | 1,230 |
| 2011-07-08 | 1,216 | 1,228 | 1,216 | 1,222 | 52,700 | 1,222 |
| 2011-07-07 | 1,225 | 1,239 | 1,213 | 1,220 | 118,100 | 1,220 |
| 2011-07-06 | 1,214 | 1,232 | 1,211 | 1,232 | 83,100 | 1,232 |
| 2011-07-05 | 1,233 | 1,237 | 1,220 | 1,224 | 59,200 | 1,224 |
| 2011-07-04 | 1,258 | 1,258 | 1,233 | 1,240 | 130,200 | 1,240 |
| 2011-07-01 | 1,279 | 1,279 | 1,230 | 1,243 | 210,000 | 1,243 |
| 2011-06-30 | 1,234 | 1,288 | 1,230 | 1,286 | 356,800 | 1,286 |
| 2011-06-29 | 1,207 | 1,212 | 1,191 | 1,207 | 121,800 | 1,207 |
| 2011-06-28 | 1,217 | 1,227 | 1,202 | 1,207 | 142,800 | 1,207 |
| 2011-06-27 | 1,203 | 1,211 | 1,176 | 1,205 | 142,700 | 1,205 |
| 2011-06-24 | 1,214 | 1,219 | 1,209 | 1,212 | 73,000 | 1,212 |
| 2011-06-23 | 1,201 | 1,230 | 1,200 | 1,221 | 82,400 | 1,221 |
| 2011-06-22 | 1,212 | 1,218 | 1,201 | 1,212 | 81,000 | 1,212 |
| 2011-06-21 | 1,232 | 1,233 | 1,190 | 1,216 | 155,200 | 1,216 |
| 2011-06-20 | 1,162 | 1,226 | 1,162 | 1,211 | 251,600 | 1,211 |
| 2011-06-17 | 1,133 | 1,169 | 1,133 | 1,158 | 166,000 | 1,158 |
| 2011-06-16 | 1,112 | 1,143 | 1,110 | 1,130 | 110,900 | 1,130 |
| 2011-06-15 | 1,106 | 1,126 | 1,097 | 1,120 | 112,000 | 1,120 |
| 2011-06-14 | 1,068 | 1,092 | 1,068 | 1,084 | 57,800 | 1,084 |
| 2011-06-13 | 1,073 | 1,074 | 1,062 | 1,068 | 122,800 | 1,068 |
| 2011-06-10 | 1,073 | 1,096 | 1,071 | 1,091 | 184,800 | 1,091 |
| 2011-06-09 | 1,096 | 1,098 | 1,082 | 1,093 | 69,700 | 1,093 |
| 2011-06-08 | 1,104 | 1,113 | 1,092 | 1,110 | 73,200 | 1,110 |
| 2011-06-07 | 1,090 | 1,103 | 1,080 | 1,098 | 70,700 | 1,098 |
| 2011-06-06 | 1,105 | 1,113 | 1,083 | 1,090 | 95,600 | 1,090 |
| 2011-06-03 | 1,120 | 1,125 | 1,107 | 1,110 | 106,400 | 1,110 |
| 2011-06-02 | 1,140 | 1,141 | 1,121 | 1,128 | 88,900 | 1,128 |
| 2011-06-01 | 1,158 | 1,160 | 1,143 | 1,154 | 78,300 | 1,154 |
| 2011-05-31 | 1,149 | 1,165 | 1,144 | 1,157 | 124,000 | 1,157 |
| 2011-05-30 | 1,163 | 1,178 | 1,145 | 1,155 | 79,100 | 1,155 |
| 2011-05-27 | 1,157 | 1,178 | 1,156 | 1,162 | 115,400 | 1,162 |
| 2011-05-26 | 1,150 | 1,168 | 1,144 | 1,154 | 107,600 | 1,154 |
| 2011-05-25 | 1,150 | 1,152 | 1,134 | 1,137 | 63,200 | 1,137 |
| 2011-05-24 | 1,149 | 1,155 | 1,139 | 1,146 | 102,900 | 1,146 |
| 2011-05-23 | 1,150 | 1,168 | 1,149 | 1,159 | 241,400 | 1,159 |
| 2011-05-20 | 1,171 | 1,171 | 1,146 | 1,149 | 361,900 | 1,149 |
| 2011-05-19 | 1,208 | 1,216 | 1,172 | 1,177 | 176,400 | 1,177 |
| 2011-05-18 | 1,178 | 1,204 | 1,170 | 1,200 | 68,800 | 1,200 |
| 2011-05-17 | 1,160 | 1,174 | 1,155 | 1,171 | 90,800 | 1,171 |
| 2011-05-16 | 1,183 | 1,190 | 1,171 | 1,174 | 163,300 | 1,174 |
| 2011-05-13 | 1,218 | 1,220 | 1,195 | 1,202 | 278,400 | 1,202 |
| 2011-05-12 | 1,269 | 1,279 | 1,219 | 1,222 | 277,000 | 1,222 |
| 2011-05-11 | 1,298 | 1,298 | 1,264 | 1,270 | 121,400 | 1,270 |
| 2011-05-10 | 1,269 | 1,285 | 1,269 | 1,283 | 106,300 | 1,283 |
| 2011-05-09 | 1,283 | 1,288 | 1,263 | 1,268 | 84,000 | 1,268 |
| 2011-05-06 | 1,287 | 1,290 | 1,274 | 1,278 | 107,200 | 1,278 |
| 2011-05-02 | 1,298 | 1,303 | 1,289 | 1,300 | 100,700 | 1,300 |
| 2011-04-28 | 1,274 | 1,292 | 1,268 | 1,287 | 84,800 | 1,287 |
| 2011-04-27 | 1,277 | 1,283 | 1,260 | 1,266 | 119,400 | 1,266 |
| 2011-04-26 | 1,284 | 1,298 | 1,257 | 1,266 | 217,900 | 1,266 |
| 2011-04-25 | 1,273 | 1,290 | 1,270 | 1,275 | 71,600 | 1,275 |
| 2011-04-22 | 1,252 | 1,282 | 1,248 | 1,272 | 78,400 | 1,272 |
| 2011-04-21 | 1,272 | 1,278 | 1,269 | 1,270 | 129,900 | 1,270 |
| 2011-04-20 | 1,264 | 1,267 | 1,254 | 1,261 | 150,000 | 1,261 |
| 2011-04-19 | 1,235 | 1,252 | 1,231 | 1,245 | 134,900 | 1,245 |
| 2011-04-18 | 1,257 | 1,262 | 1,244 | 1,252 | 68,300 | 1,252 |
| 2011-04-15 | 1,260 | 1,266 | 1,237 | 1,244 | 134,000 | 1,244 |
| 2011-04-14 | 1,241 | 1,265 | 1,235 | 1,259 | 114,000 | 1,259 |
| 2011-04-13 | 1,247 | 1,259 | 1,242 | 1,254 | 105,900 | 1,254 |
| 2011-04-12 | 1,258 | 1,273 | 1,240 | 1,254 | 213,600 | 1,254 |
| 2011-04-11 | 1,214 | 1,259 | 1,214 | 1,255 | 203,100 | 1,255 |
| 2011-04-08 | 1,177 | 1,209 | 1,161 | 1,203 | 98,600 | 1,203 |
| 2011-04-07 | 1,179 | 1,197 | 1,167 | 1,176 | 102,900 | 1,176 |
| 2011-04-06 | 1,218 | 1,218 | 1,176 | 1,186 | 142,800 | 1,186 |
| 2011-04-05 | 1,239 | 1,243 | 1,193 | 1,215 | 138,300 | 1,215 |
| 2011-04-04 | 1,247 | 1,280 | 1,222 | 1,233 | 255,000 | 1,233 |
| 2011-04-01 | 1,232 | 1,243 | 1,211 | 1,225 | 223,700 | 1,225 |
| 2011-03-31 | 1,227 | 1,238 | 1,205 | 1,235 | 182,400 | 1,235 |
| 2011-03-30 | 1,199 | 1,220 | 1,188 | 1,220 | 194,300 | 1,220 |
| 2011-03-29 | 1,193 | 1,196 | 1,158 | 1,185 | 195,800 | 1,185 |
| 2011-03-28 | 1,202 | 1,203 | 1,152 | 1,172 | 250,900 | 1,172 |
| 2011-03-25 | 1,225 | 1,225 | 1,192 | 1,201 | 233,800 | 1,201 |
| 2011-03-24 | 1,215 | 1,224 | 1,181 | 1,205 | 250,400 | 1,205 |
| 2011-03-23 | 1,231 | 1,232 | 1,182 | 1,208 | 335,600 | 1,208 |
| 2011-03-22 | 1,214 | 1,235 | 1,173 | 1,201 | 438,300 | 1,201 |
| 2011-03-18 | 1,100 | 1,169 | 1,100 | 1,154 | 342,400 | 1,154 |
| 2011-03-17 | 1,004 | 1,107 | 1,003 | 1,082 | 423,800 | 1,082 |
| 2011-03-16 | 1,041 | 1,150 | 980 | 1,064 | 644,700 | 1,064 |
| 2011-03-15 | 1,125 | 1,142 | 912 | 1,012 | 616,900 | 1,012 |
| 2011-03-14 | 1,105 | 1,200 | 1,100 | 1,169 | 485,900 | 1,169 |
| 2011-03-11 | 1,259 | 1,268 | 1,244 | 1,255 | 822,900 | 1,255 |
| 2011-03-10 | 1,319 | 1,320 | 1,285 | 1,292 | 573,000 | 1,292 |
| 2011-03-09 | 1,350 | 1,352 | 1,312 | 1,317 | 591,100 | 1,317 |
| 2011-03-08 | 1,357 | 1,362 | 1,339 | 1,347 | 445,400 | 1,347 |
| 2011-03-07 | 1,413 | 1,413 | 1,339 | 1,356 | 815,100 | 1,356 |
| 2011-03-04 | 1,453 | 1,456 | 1,420 | 1,432 | 238,500 | 1,432 |
| 2011-03-03 | 1,435 | 1,449 | 1,427 | 1,444 | 245,200 | 1,444 |
| 2011-03-02 | 1,472 | 1,475 | 1,428 | 1,436 | 250,600 | 1,436 |
| 2011-03-01 | 1,509 | 1,510 | 1,489 | 1,498 | 161,700 | 1,498 |
| 2011-02-28 | 1,520 | 1,520 | 1,479 | 1,508 | 149,700 | 1,508 |
| 2011-02-25 | 1,456 | 1,545 | 1,456 | 1,498 | 156,800 | 1,498 |
| 2011-02-24 | 1,483 | 1,495 | 1,454 | 1,461 | 199,100 | 1,461 |
| 2011-02-23 | 1,483 | 1,530 | 1,480 | 1,504 | 179,200 | 1,504 |
| 2011-02-22 | 1,552 | 1,558 | 1,508 | 1,521 | 193,200 | 1,521 |
| 2011-02-21 | 1,580 | 1,583 | 1,560 | 1,565 | 140,900 | 1,565 |
| 2011-02-18 | 1,605 | 1,612 | 1,591 | 1,595 | 142,200 | 1,595 |
| 2011-02-17 | 1,620 | 1,628 | 1,604 | 1,610 | 102,700 | 1,610 |
| 2011-02-16 | 1,638 | 1,655 | 1,618 | 1,622 | 80,700 | 1,622 |
| 2011-02-15 | 1,613 | 1,650 | 1,613 | 1,644 | 132,400 | 1,644 |
| 2011-02-14 | 1,605 | 1,618 | 1,595 | 1,610 | 174,700 | 1,610 |
| 2011-02-10 | 1,613 | 1,642 | 1,586 | 1,590 | 336,100 | 1,590 |
| 2011-02-09 | 1,675 | 1,700 | 1,675 | 1,693 | 83,700 | 1,693 |
| 2011-02-08 | 1,694 | 1,714 | 1,672 | 1,673 | 106,700 | 1,673 |
| 2011-02-07 | 1,690 | 1,694 | 1,672 | 1,686 | 62,600 | 1,686 |
| 2011-02-04 | 1,677 | 1,688 | 1,670 | 1,686 | 61,300 | 1,686 |
| 2011-02-03 | 1,660 | 1,673 | 1,647 | 1,665 | 66,700 | 1,665 |
| 2011-02-02 | 1,678 | 1,702 | 1,677 | 1,681 | 120,200 | 1,681 |
| 2011-02-01 | 1,639 | 1,660 | 1,627 | 1,660 | 100,700 | 1,660 |
| 2011-01-31 | 1,594 | 1,648 | 1,592 | 1,629 | 88,700 | 1,629 |
| 2011-01-28 | 1,640 | 1,640 | 1,620 | 1,632 | 77,400 | 1,632 |
| 2011-01-27 | 1,635 | 1,645 | 1,621 | 1,640 | 76,900 | 1,640 |
| 2011-01-26 | 1,630 | 1,653 | 1,604 | 1,611 | 131,400 | 1,611 |
| 2011-01-25 | 1,625 | 1,665 | 1,625 | 1,643 | 125,600 | 1,643 |
| 2011-01-24 | 1,634 | 1,653 | 1,589 | 1,603 | 246,200 | 1,603 |
| 2011-01-21 | 1,729 | 1,741 | 1,539 | 1,621 | 639,500 | 1,621 |
| 2011-01-20 | 1,753 | 1,753 | 1,725 | 1,745 | 116,700 | 1,745 |
| 2011-01-19 | 1,745 | 1,755 | 1,736 | 1,753 | 80,000 | 1,753 |
| 2011-01-18 | 1,735 | 1,753 | 1,721 | 1,737 | 90,900 | 1,737 |
| 2011-01-17 | 1,757 | 1,768 | 1,745 | 1,745 | 68,600 | 1,745 |
| 2011-01-14 | 1,740 | 1,774 | 1,740 | 1,748 | 85,800 | 1,748 |
| 2011-01-13 | 1,752 | 1,760 | 1,745 | 1,750 | 70,100 | 1,750 |
| 2011-01-12 | 1,778 | 1,778 | 1,739 | 1,760 | 126,500 | 1,760 |
| 2011-01-11 | 1,775 | 1,776 | 1,746 | 1,753 | 133,400 | 1,753 |
| 2011-01-07 | 1,712 | 1,785 | 1,704 | 1,780 | 304,300 | 1,780 |
| 2011-01-06 | 1,704 | 1,704 | 1,684 | 1,691 | 125,400 | 1,691 |
| 2011-01-05 | 1,679 | 1,710 | 1,679 | 1,693 | 134,300 | 1,693 |
| 2011-01-04 | 1,733 | 1,733 | 1,715 | 1,719 | 57,600 | 1,719 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
