6592 マブチモーター(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 | 3,190 | 3,205 | 3,170 | 3,205 | 39,100 | 801.25 |
| 2011-12-29 | 3,120 | 3,175 | 3,100 | 3,160 | 87,300 | 790 |
| 2011-12-28 | 3,210 | 3,215 | 3,075 | 3,130 | 167,300 | 782.50 |
| 2011-12-27 | 3,240 | 3,260 | 3,230 | 3,235 | 93,900 | 808.75 |
| 2011-12-26 | 3,235 | 3,250 | 3,215 | 3,240 | 83,400 | 810 |
| 2011-12-22 | 3,250 | 3,250 | 3,210 | 3,225 | 82,400 | 806.25 |
| 2011-12-21 | 3,240 | 3,270 | 3,235 | 3,250 | 147,600 | 812.50 |
| 2011-12-20 | 3,245 | 3,255 | 3,220 | 3,235 | 84,600 | 808.75 |
| 2011-12-19 | 3,250 | 3,280 | 3,245 | 3,260 | 95,700 | 815 |
| 2011-12-16 | 3,305 | 3,315 | 3,260 | 3,265 | 134,000 | 816.25 |
| 2011-12-15 | 3,385 | 3,385 | 3,315 | 3,315 | 101,000 | 828.75 |
| 2011-12-14 | 3,435 | 3,435 | 3,375 | 3,400 | 213,200 | 850 |
| 2011-12-13 | 3,500 | 3,515 | 3,455 | 3,500 | 66,800 | 875 |
| 2011-12-12 | 3,500 | 3,565 | 3,500 | 3,535 | 121,600 | 883.75 |
| 2011-12-09 | 3,430 | 3,495 | 3,430 | 3,455 | 118,800 | 863.75 |
| 2011-12-08 | 3,520 | 3,520 | 3,460 | 3,485 | 114,500 | 871.25 |
| 2011-12-07 | 3,515 | 3,545 | 3,490 | 3,530 | 67,300 | 882.50 |
| 2011-12-06 | 3,525 | 3,525 | 3,480 | 3,500 | 75,400 | 875 |
| 2011-12-05 | 3,535 | 3,535 | 3,495 | 3,520 | 65,100 | 880 |
| 2011-12-02 | 3,540 | 3,565 | 3,490 | 3,535 | 119,700 | 883.75 |
| 2011-12-01 | 3,490 | 3,505 | 3,455 | 3,465 | 111,700 | 866.25 |
| 2011-11-30 | 3,395 | 3,400 | 3,355 | 3,385 | 105,800 | 846.25 |
| 2011-11-29 | 3,390 | 3,465 | 3,375 | 3,450 | 76,100 | 862.50 |
| 2011-11-28 | 3,360 | 3,435 | 3,345 | 3,390 | 86,600 | 847.50 |
| 2011-11-25 | 3,365 | 3,405 | 3,335 | 3,360 | 120,100 | 840 |
| 2011-11-24 | 3,300 | 3,345 | 3,285 | 3,330 | 87,000 | 832.50 |
| 2011-11-22 | 3,345 | 3,385 | 3,330 | 3,345 | 106,000 | 836.25 |
| 2011-11-21 | 3,415 | 3,420 | 3,350 | 3,360 | 127,500 | 840 |
| 2011-11-18 | 3,435 | 3,460 | 3,395 | 3,455 | 114,000 | 863.75 |
| 2011-11-17 | 3,415 | 3,445 | 3,385 | 3,430 | 96,400 | 857.50 |
| 2011-11-16 | 3,440 | 3,455 | 3,405 | 3,415 | 78,300 | 853.75 |
| 2011-11-15 | 3,430 | 3,435 | 3,400 | 3,410 | 72,400 | 852.50 |
| 2011-11-14 | 3,435 | 3,455 | 3,410 | 3,435 | 79,700 | 858.75 |
| 2011-11-11 | 3,420 | 3,465 | 3,380 | 3,435 | 92,600 | 858.75 |
| 2011-11-10 | 3,390 | 3,430 | 3,355 | 3,420 | 120,400 | 855 |
| 2011-11-09 | 3,450 | 3,485 | 3,415 | 3,460 | 129,900 | 865 |
| 2011-11-08 | 3,400 | 3,455 | 3,395 | 3,420 | 106,100 | 855 |
| 2011-11-07 | 3,410 | 3,425 | 3,370 | 3,420 | 212,300 | 855 |
| 2011-11-04 | 3,430 | 3,485 | 3,425 | 3,470 | 148,900 | 867.50 |
| 2011-11-02 | 3,435 | 3,460 | 3,345 | 3,360 | 222,100 | 840 |
| 2011-11-01 | 3,425 | 3,500 | 3,415 | 3,470 | 155,100 | 867.50 |
| 2011-10-31 | 3,545 | 3,560 | 3,480 | 3,480 | 110,200 | 870 |
| 2011-10-28 | 3,560 | 3,580 | 3,500 | 3,525 | 143,800 | 881.25 |
| 2011-10-27 | 3,500 | 3,555 | 3,470 | 3,550 | 104,200 | 887.50 |
| 2011-10-26 | 3,450 | 3,550 | 3,410 | 3,505 | 79,900 | 876.25 |
| 2011-10-25 | 3,530 | 3,545 | 3,505 | 3,510 | 91,000 | 877.50 |
| 2011-10-24 | 3,525 | 3,540 | 3,480 | 3,525 | 97,800 | 881.25 |
| 2011-10-21 | 3,520 | 3,545 | 3,495 | 3,520 | 70,700 | 880 |
| 2011-10-20 | 3,585 | 3,595 | 3,520 | 3,530 | 71,600 | 882.50 |
| 2011-10-19 | 3,600 | 3,615 | 3,570 | 3,605 | 56,300 | 901.25 |
| 2011-10-18 | 3,620 | 3,645 | 3,600 | 3,610 | 39,900 | 902.50 |
| 2011-10-17 | 3,655 | 3,685 | 3,635 | 3,660 | 49,100 | 915 |
| 2011-10-14 | 3,565 | 3,600 | 3,555 | 3,595 | 56,600 | 898.75 |
| 2011-10-13 | 3,615 | 3,635 | 3,585 | 3,595 | 88,900 | 898.75 |
| 2011-10-12 | 3,645 | 3,650 | 3,590 | 3,610 | 62,600 | 902.50 |
| 2011-10-11 | 3,600 | 3,645 | 3,580 | 3,625 | 76,200 | 906.25 |
| 2011-10-07 | 3,545 | 3,565 | 3,525 | 3,530 | 82,100 | 882.50 |
| 2011-10-06 | 3,460 | 3,555 | 3,455 | 3,525 | 62,000 | 881.25 |
| 2011-10-05 | 3,510 | 3,520 | 3,435 | 3,455 | 93,300 | 863.75 |
| 2011-10-04 | 3,505 | 3,505 | 3,450 | 3,495 | 118,300 | 873.75 |
| 2011-10-03 | 3,590 | 3,590 | 3,475 | 3,540 | 91,800 | 885 |
| 2011-09-30 | 3,660 | 3,665 | 3,575 | 3,610 | 100,200 | 902.50 |
| 2011-09-29 | 3,580 | 3,610 | 3,530 | 3,610 | 100,600 | 902.50 |
| 2011-09-28 | 3,545 | 3,595 | 3,530 | 3,570 | 142,400 | 892.50 |
| 2011-09-27 | 3,430 | 3,545 | 3,425 | 3,545 | 132,000 | 886.25 |
| 2011-09-26 | 3,425 | 3,430 | 3,350 | 3,390 | 193,800 | 847.50 |
| 2011-09-22 | 3,425 | 3,445 | 3,385 | 3,440 | 160,100 | 860 |
| 2011-09-21 | 3,540 | 3,545 | 3,495 | 3,495 | 130,900 | 873.75 |
| 2011-09-20 | 3,580 | 3,580 | 3,505 | 3,545 | 111,900 | 886.25 |
| 2011-09-16 | 3,500 | 3,610 | 3,485 | 3,590 | 145,100 | 897.50 |
| 2011-09-15 | 3,455 | 3,520 | 3,435 | 3,520 | 155,500 | 880 |
| 2011-09-14 | 3,455 | 3,455 | 3,360 | 3,390 | 166,500 | 847.50 |
| 2011-09-13 | 3,395 | 3,480 | 3,390 | 3,475 | 154,700 | 868.75 |
| 2011-09-12 | 3,345 | 3,355 | 3,320 | 3,345 | 102,500 | 836.25 |
| 2011-09-09 | 3,425 | 3,440 | 3,385 | 3,415 | 240,300 | 853.75 |
| 2011-09-08 | 3,420 | 3,440 | 3,395 | 3,420 | 201,100 | 855 |
| 2011-09-07 | 3,355 | 3,390 | 3,325 | 3,365 | 197,200 | 841.25 |
| 2011-09-06 | 3,370 | 3,410 | 3,305 | 3,315 | 282,200 | 828.75 |
| 2011-09-05 | 3,330 | 3,350 | 3,305 | 3,310 | 192,700 | 827.50 |
| 2011-09-02 | 3,420 | 3,425 | 3,375 | 3,405 | 125,000 | 851.25 |
| 2011-09-01 | 3,425 | 3,435 | 3,405 | 3,410 | 67,400 | 852.50 |
| 2011-08-31 | 3,385 | 3,400 | 3,370 | 3,385 | 159,100 | 846.25 |
| 2011-08-30 | 3,400 | 3,415 | 3,380 | 3,390 | 123,200 | 847.50 |
| 2011-08-29 | 3,350 | 3,385 | 3,320 | 3,370 | 156,700 | 842.50 |
| 2011-08-26 | 3,325 | 3,360 | 3,325 | 3,345 | 132,600 | 836.25 |
| 2011-08-25 | 3,315 | 3,365 | 3,290 | 3,325 | 195,800 | 831.25 |
| 2011-08-24 | 3,320 | 3,340 | 3,265 | 3,285 | 210,200 | 821.25 |
| 2011-08-23 | 3,265 | 3,280 | 3,220 | 3,275 | 130,600 | 818.75 |
| 2011-08-22 | 3,235 | 3,300 | 3,230 | 3,240 | 175,700 | 810 |
| 2011-08-19 | 3,270 | 3,300 | 3,265 | 3,280 | 164,200 | 820 |
| 2011-08-18 | 3,365 | 3,365 | 3,305 | 3,315 | 133,000 | 828.75 |
| 2011-08-17 | 3,425 | 3,425 | 3,340 | 3,365 | 194,200 | 841.25 |
| 2011-08-16 | 3,460 | 3,465 | 3,410 | 3,430 | 184,400 | 857.50 |
| 2011-08-15 | 3,475 | 3,500 | 3,440 | 3,460 | 145,700 | 865 |
| 2011-08-12 | 3,555 | 3,555 | 3,470 | 3,475 | 199,100 | 868.75 |
| 2011-08-11 | 3,520 | 3,535 | 3,485 | 3,535 | 100,400 | 883.75 |
| 2011-08-10 | 3,600 | 3,675 | 3,545 | 3,550 | 176,000 | 887.50 |
| 2011-08-09 | 3,480 | 3,565 | 3,400 | 3,565 | 275,500 | 891.25 |
| 2011-08-08 | 3,685 | 3,685 | 3,660 | 3,665 | 106,100 | 916.25 |
| 2011-08-05 | 3,770 | 3,770 | 3,725 | 3,750 | 91,100 | 937.50 |
| 2011-08-04 | 3,830 | 3,880 | 3,810 | 3,845 | 64,600 | 961.25 |
| 2011-08-03 | 3,825 | 3,855 | 3,800 | 3,825 | 161,300 | 956.25 |
| 2011-08-02 | 3,930 | 3,945 | 3,890 | 3,890 | 95,700 | 972.50 |
| 2011-08-01 | 3,980 | 4,020 | 3,955 | 3,980 | 60,000 | 995 |
| 2011-07-29 | 4,015 | 4,040 | 3,970 | 3,990 | 74,000 | 997.50 |
| 2011-07-28 | 4,015 | 4,020 | 3,970 | 3,990 | 75,200 | 997.50 |
| 2011-07-27 | 4,035 | 4,060 | 4,025 | 4,045 | 53,600 | 1,011.25 |
| 2011-07-26 | 4,040 | 4,060 | 4,020 | 4,060 | 78,400 | 1,015 |
| 2011-07-25 | 4,085 | 4,085 | 4,045 | 4,050 | 47,100 | 1,012.50 |
| 2011-07-22 | 4,070 | 4,100 | 4,040 | 4,090 | 73,300 | 1,022.50 |
| 2011-07-21 | 4,045 | 4,065 | 4,040 | 4,050 | 61,000 | 1,012.50 |
| 2011-07-20 | 4,065 | 4,080 | 4,025 | 4,040 | 160,900 | 1,010 |
| 2011-07-19 | 4,055 | 4,075 | 4,010 | 4,060 | 76,800 | 1,015 |
| 2011-07-15 | 4,095 | 4,130 | 4,095 | 4,120 | 67,100 | 1,030 |
| 2011-07-14 | 4,090 | 4,110 | 4,060 | 4,070 | 92,600 | 1,017.50 |
| 2011-07-13 | 4,080 | 4,140 | 4,065 | 4,125 | 78,500 | 1,031.25 |
| 2011-07-12 | 4,075 | 4,090 | 4,050 | 4,090 | 110,100 | 1,022.50 |
| 2011-07-11 | 4,130 | 4,130 | 4,095 | 4,120 | 61,500 | 1,030 |
| 2011-07-08 | 4,160 | 4,165 | 4,125 | 4,140 | 61,800 | 1,035 |
| 2011-07-07 | 4,145 | 4,155 | 4,115 | 4,140 | 65,100 | 1,035 |
| 2011-07-06 | 4,100 | 4,155 | 4,085 | 4,145 | 114,700 | 1,036.25 |
| 2011-07-05 | 4,070 | 4,090 | 4,050 | 4,085 | 62,600 | 1,021.25 |
| 2011-07-04 | 4,095 | 4,115 | 4,065 | 4,075 | 91,600 | 1,018.75 |
| 2011-07-01 | 4,065 | 4,120 | 4,060 | 4,075 | 106,200 | 1,018.75 |
| 2011-06-30 | 4,050 | 4,050 | 4,025 | 4,050 | 59,200 | 1,012.50 |
| 2011-06-29 | 4,015 | 4,060 | 4,015 | 4,035 | 81,800 | 1,008.75 |
| 2011-06-28 | 4,030 | 4,035 | 4,000 | 4,005 | 90,700 | 1,001.25 |
| 2011-06-27 | 4,080 | 4,080 | 4,025 | 4,030 | 165,400 | 1,007.50 |
| 2011-06-24 | 4,110 | 4,140 | 4,080 | 4,105 | 132,800 | 1,026.25 |
| 2011-06-23 | 4,055 | 4,115 | 4,040 | 4,100 | 102,600 | 1,025 |
| 2011-06-22 | 4,025 | 4,085 | 4,010 | 4,080 | 100,100 | 1,020 |
| 2011-06-21 | 4,000 | 4,025 | 3,975 | 4,025 | 50,500 | 1,006.25 |
| 2011-06-20 | 3,960 | 4,005 | 3,960 | 3,985 | 64,800 | 996.25 |
| 2011-06-17 | 3,965 | 3,985 | 3,940 | 3,950 | 96,700 | 987.50 |
| 2011-06-16 | 3,985 | 3,995 | 3,960 | 3,960 | 33,300 | 990 |
| 2011-06-15 | 4,035 | 4,040 | 4,010 | 4,030 | 67,500 | 1,007.50 |
| 2011-06-14 | 3,960 | 4,025 | 3,945 | 4,025 | 69,100 | 1,006.25 |
| 2011-06-13 | 3,940 | 3,970 | 3,920 | 3,950 | 60,600 | 987.50 |
| 2011-06-10 | 3,965 | 3,990 | 3,955 | 3,965 | 108,600 | 991.25 |
| 2011-06-09 | 3,945 | 3,975 | 3,920 | 3,970 | 98,600 | 992.50 |
| 2011-06-08 | 3,960 | 3,975 | 3,925 | 3,970 | 101,800 | 992.50 |
| 2011-06-07 | 3,945 | 3,965 | 3,920 | 3,960 | 90,800 | 990 |
| 2011-06-06 | 3,935 | 3,970 | 3,915 | 3,940 | 123,400 | 985 |
| 2011-06-03 | 3,975 | 3,995 | 3,915 | 3,930 | 93,800 | 982.50 |
| 2011-06-02 | 4,000 | 4,005 | 3,960 | 3,995 | 130,700 | 998.75 |
| 2011-06-01 | 4,030 | 4,030 | 3,980 | 4,010 | 94,900 | 1,002.50 |
| 2011-05-31 | 3,945 | 4,015 | 3,910 | 4,015 | 214,500 | 1,003.75 |
| 2011-05-30 | 3,915 | 3,960 | 3,900 | 3,940 | 65,600 | 985 |
| 2011-05-27 | 3,910 | 3,955 | 3,895 | 3,945 | 110,400 | 986.25 |
| 2011-05-26 | 3,905 | 3,940 | 3,895 | 3,930 | 125,200 | 982.50 |
| 2011-05-25 | 3,950 | 3,950 | 3,865 | 3,885 | 114,200 | 971.25 |
| 2011-05-24 | 3,885 | 3,925 | 3,880 | 3,925 | 88,800 | 981.25 |
| 2011-05-23 | 3,915 | 3,925 | 3,875 | 3,925 | 120,500 | 981.25 |
| 2011-05-20 | 3,905 | 3,960 | 3,880 | 3,910 | 154,500 | 977.50 |
| 2011-05-19 | 3,960 | 3,965 | 3,905 | 3,930 | 155,600 | 982.50 |
| 2011-05-18 | 3,925 | 3,975 | 3,925 | 3,960 | 150,300 | 990 |
| 2011-05-17 | 3,950 | 3,950 | 3,915 | 3,940 | 161,400 | 985 |
| 2011-05-16 | 3,990 | 3,990 | 3,950 | 3,975 | 84,700 | 993.75 |
| 2011-05-13 | 4,000 | 4,035 | 3,995 | 4,035 | 257,300 | 1,008.75 |
| 2011-05-12 | 3,995 | 4,015 | 3,970 | 3,980 | 106,500 | 995 |
| 2011-05-11 | 4,025 | 4,045 | 3,990 | 4,005 | 103,200 | 1,001.25 |
| 2011-05-10 | 4,035 | 4,060 | 3,980 | 4,025 | 121,900 | 1,006.25 |
| 2011-05-09 | 4,015 | 4,025 | 3,995 | 4,015 | 92,500 | 1,003.75 |
| 2011-05-06 | 3,990 | 4,005 | 3,960 | 3,990 | 226,300 | 997.50 |
| 2011-05-02 | 4,005 | 4,020 | 3,985 | 3,990 | 146,900 | 997.50 |
| 2011-04-28 | 4,000 | 4,065 | 3,980 | 3,995 | 206,500 | 998.75 |
| 2011-04-27 | 3,920 | 4,015 | 3,920 | 3,990 | 231,900 | 997.50 |
| 2011-04-26 | 3,935 | 3,950 | 3,910 | 3,930 | 158,100 | 982.50 |
| 2011-04-25 | 3,975 | 3,975 | 3,920 | 3,930 | 85,200 | 982.50 |
| 2011-04-22 | 3,935 | 3,990 | 3,920 | 3,955 | 87,100 | 988.75 |
| 2011-04-21 | 3,970 | 4,010 | 3,960 | 3,970 | 115,100 | 992.50 |
| 2011-04-20 | 3,940 | 3,995 | 3,920 | 3,970 | 104,500 | 992.50 |
| 2011-04-19 | 3,915 | 3,945 | 3,900 | 3,910 | 110,200 | 977.50 |
| 2011-04-18 | 3,980 | 4,015 | 3,970 | 3,975 | 217,200 | 993.75 |
| 2011-04-15 | 3,940 | 3,950 | 3,905 | 3,925 | 125,400 | 981.25 |
| 2011-04-14 | 3,960 | 3,990 | 3,910 | 3,940 | 234,900 | 985 |
| 2011-04-13 | 3,830 | 3,960 | 3,830 | 3,960 | 258,300 | 990 |
| 2011-04-12 | 3,950 | 3,950 | 3,810 | 3,830 | 248,700 | 957.50 |
| 2011-04-11 | 3,970 | 3,985 | 3,960 | 3,980 | 130,400 | 995 |
| 2011-04-08 | 3,940 | 3,980 | 3,925 | 3,970 | 173,200 | 992.50 |
| 2011-04-07 | 3,980 | 4,015 | 3,945 | 3,960 | 138,600 | 990 |
| 2011-04-06 | 3,980 | 3,980 | 3,925 | 3,955 | 143,100 | 988.75 |
| 2011-04-05 | 3,955 | 3,965 | 3,900 | 3,945 | 149,800 | 986.25 |
| 2011-04-04 | 3,970 | 3,995 | 3,935 | 3,960 | 157,200 | 990 |
| 2011-04-01 | 3,965 | 3,975 | 3,920 | 3,920 | 121,300 | 980 |
| 2011-03-31 | 3,975 | 3,990 | 3,945 | 3,960 | 87,300 | 990 |
| 2011-03-30 | 3,880 | 3,965 | 3,865 | 3,965 | 100,100 | 991.25 |
| 2011-03-29 | 3,880 | 3,920 | 3,845 | 3,890 | 128,300 | 972.50 |
| 2011-03-28 | 3,885 | 3,890 | 3,855 | 3,880 | 87,600 | 970 |
| 2011-03-25 | 3,875 | 3,880 | 3,830 | 3,835 | 113,500 | 958.75 |
| 2011-03-24 | 3,820 | 3,860 | 3,795 | 3,805 | 156,200 | 951.25 |
| 2011-03-23 | 3,830 | 3,850 | 3,805 | 3,830 | 218,700 | 957.50 |
| 2011-03-22 | 3,870 | 3,880 | 3,795 | 3,850 | 168,100 | 962.50 |
| 2011-03-18 | 3,690 | 3,755 | 3,665 | 3,755 | 243,400 | 938.75 |
| 2011-03-17 | 3,460 | 3,670 | 3,460 | 3,620 | 220,300 | 905 |
| 2011-03-16 | 3,530 | 3,780 | 3,500 | 3,635 | 355,600 | 908.75 |
| 2011-03-15 | 3,555 | 3,560 | 3,200 | 3,330 | 307,700 | 832.50 |
| 2011-03-14 | 3,405 | 3,730 | 3,405 | 3,720 | 321,200 | 930 |
| 2011-03-11 | 3,970 | 3,995 | 3,965 | 3,965 | 206,400 | 991.25 |
| 2011-03-10 | 4,015 | 4,050 | 3,995 | 4,015 | 150,100 | 1,003.75 |
| 2011-03-09 | 4,020 | 4,060 | 4,010 | 4,030 | 136,000 | 1,007.50 |
| 2011-03-08 | 4,015 | 4,050 | 3,985 | 3,995 | 217,400 | 998.75 |
| 2011-03-07 | 4,035 | 4,045 | 4,005 | 4,015 | 225,700 | 1,003.75 |
| 2011-03-04 | 4,090 | 4,090 | 4,030 | 4,035 | 148,900 | 1,008.75 |
| 2011-03-03 | 4,045 | 4,060 | 4,035 | 4,045 | 121,100 | 1,011.25 |
| 2011-03-02 | 4,070 | 4,075 | 4,050 | 4,050 | 122,800 | 1,012.50 |
| 2011-03-01 | 4,100 | 4,110 | 4,080 | 4,105 | 93,100 | 1,026.25 |
| 2011-02-28 | 4,080 | 4,110 | 4,055 | 4,080 | 153,500 | 1,020 |
| 2011-02-25 | 4,060 | 4,080 | 4,045 | 4,080 | 125,000 | 1,020 |
| 2011-02-24 | 4,065 | 4,075 | 4,040 | 4,055 | 200,000 | 1,013.75 |
| 2011-02-23 | 4,075 | 4,110 | 4,070 | 4,075 | 153,300 | 1,018.75 |
| 2011-02-22 | 4,150 | 4,150 | 4,095 | 4,105 | 143,100 | 1,026.25 |
| 2011-02-21 | 4,180 | 4,190 | 4,150 | 4,175 | 69,500 | 1,043.75 |
| 2011-02-18 | 4,230 | 4,230 | 4,190 | 4,210 | 142,300 | 1,052.50 |
| 2011-02-17 | 4,230 | 4,245 | 4,215 | 4,230 | 205,500 | 1,057.50 |
| 2011-02-16 | 4,245 | 4,245 | 4,165 | 4,200 | 210,300 | 1,050 |
| 2011-02-15 | 4,150 | 4,265 | 4,130 | 4,215 | 388,300 | 1,053.75 |
| 2011-02-14 | 4,110 | 4,130 | 4,085 | 4,115 | 233,100 | 1,028.75 |
| 2011-02-10 | 4,080 | 4,095 | 4,055 | 4,075 | 276,000 | 1,018.75 |
| 2011-02-09 | 4,140 | 4,165 | 4,080 | 4,110 | 445,100 | 1,027.50 |
| 2011-02-08 | 4,185 | 4,210 | 4,165 | 4,190 | 286,100 | 1,047.50 |
| 2011-02-07 | 4,120 | 4,160 | 4,115 | 4,140 | 254,900 | 1,035 |
| 2011-02-04 | 4,080 | 4,200 | 4,065 | 4,080 | 159,200 | 1,020 |
| 2011-02-03 | 4,070 | 4,075 | 4,045 | 4,050 | 146,200 | 1,012.50 |
| 2011-02-02 | 4,065 | 4,110 | 4,060 | 4,070 | 114,300 | 1,017.50 |
| 2011-02-01 | 4,055 | 4,070 | 4,035 | 4,065 | 107,500 | 1,016.25 |
| 2011-01-31 | 4,050 | 4,060 | 4,015 | 4,035 | 111,000 | 1,008.75 |
| 2011-01-28 | 4,120 | 4,120 | 4,085 | 4,085 | 70,400 | 1,021.25 |
| 2011-01-27 | 4,100 | 4,120 | 4,080 | 4,115 | 91,700 | 1,028.75 |
| 2011-01-26 | 4,140 | 4,150 | 4,100 | 4,105 | 152,400 | 1,026.25 |
| 2011-01-25 | 4,110 | 4,150 | 4,090 | 4,135 | 171,100 | 1,033.75 |
| 2011-01-24 | 4,105 | 4,105 | 4,060 | 4,100 | 82,900 | 1,025 |
| 2011-01-21 | 4,130 | 4,130 | 4,070 | 4,085 | 178,300 | 1,021.25 |
| 2011-01-20 | 4,150 | 4,155 | 4,120 | 4,125 | 121,100 | 1,031.25 |
| 2011-01-19 | 4,160 | 4,185 | 4,140 | 4,160 | 119,200 | 1,040 |
| 2011-01-18 | 4,160 | 4,180 | 4,155 | 4,160 | 116,800 | 1,040 |
| 2011-01-17 | 4,135 | 4,210 | 4,135 | 4,160 | 167,000 | 1,040 |
| 2011-01-14 | 4,150 | 4,165 | 4,130 | 4,130 | 165,600 | 1,032.50 |
| 2011-01-13 | 4,250 | 4,255 | 4,150 | 4,185 | 251,200 | 1,046.25 |
| 2011-01-12 | 4,305 | 4,305 | 4,245 | 4,250 | 63,900 | 1,062.50 |
| 2011-01-11 | 4,285 | 4,300 | 4,265 | 4,285 | 82,600 | 1,071.25 |
| 2011-01-07 | 4,300 | 4,300 | 4,280 | 4,285 | 96,900 | 1,071.25 |
| 2011-01-06 | 4,290 | 4,295 | 4,270 | 4,295 | 149,200 | 1,073.75 |
| 2011-01-05 | 4,235 | 4,260 | 4,225 | 4,260 | 135,900 | 1,065 |
| 2011-01-04 | 4,235 | 4,240 | 4,210 | 4,235 | 102,000 | 1,058.75 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
