6727 (株)ワコム 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 | 117,400 | 118,300 | 115,700 | 117,300 | 1,245 | 293.25 |
| 2011-12-29 | 114,000 | 117,400 | 113,600 | 117,400 | 1,352 | 293.50 |
| 2011-12-28 | 113,000 | 114,800 | 113,000 | 114,600 | 841 | 286.50 |
| 2011-12-27 | 112,400 | 115,000 | 112,400 | 113,900 | 740 | 284.75 |
| 2011-12-26 | 113,100 | 115,000 | 112,000 | 114,100 | 1,662 | 285.25 |
| 2011-12-22 | 115,600 | 116,600 | 111,400 | 113,100 | 3,024 | 282.75 |
| 2011-12-21 | 119,100 | 119,700 | 115,400 | 117,300 | 2,406 | 293.25 |
| 2011-12-20 | 120,000 | 120,400 | 118,300 | 118,300 | 1,323 | 295.75 |
| 2011-12-19 | 119,000 | 120,600 | 116,500 | 120,000 | 2,299 | 300 |
| 2011-12-16 | 119,900 | 120,400 | 118,500 | 118,500 | 1,500 | 296.25 |
| 2011-12-15 | 123,000 | 123,200 | 117,900 | 118,200 | 2,143 | 295.50 |
| 2011-12-14 | 123,800 | 125,100 | 123,100 | 124,400 | 1,435 | 311 |
| 2011-12-13 | 125,900 | 125,900 | 124,100 | 124,800 | 2,133 | 312 |
| 2011-12-12 | 122,500 | 126,500 | 122,500 | 126,000 | 3,552 | 315 |
| 2011-12-09 | 122,200 | 123,200 | 121,500 | 122,500 | 2,723 | 306.25 |
| 2011-12-08 | 121,200 | 122,900 | 121,000 | 122,500 | 2,385 | 306.25 |
| 2011-12-07 | 118,300 | 122,500 | 118,300 | 122,300 | 3,458 | 305.75 |
| 2011-12-06 | 118,000 | 118,500 | 116,400 | 117,900 | 2,669 | 294.75 |
| 2011-12-05 | 114,000 | 116,200 | 114,000 | 116,200 | 2,643 | 290.50 |
| 2011-12-02 | 121,200 | 121,200 | 112,300 | 113,600 | 6,520 | 284 |
| 2011-12-01 | 124,900 | 125,000 | 120,400 | 121,300 | 4,389 | 303.25 |
| 2011-11-30 | 122,000 | 123,100 | 119,200 | 120,700 | 3,763 | 301.75 |
| 2011-11-29 | 122,200 | 122,900 | 121,000 | 122,900 | 1,877 | 307.25 |
| 2011-11-28 | 119,900 | 122,500 | 119,300 | 121,500 | 2,241 | 303.75 |
| 2011-11-25 | 120,000 | 122,000 | 119,200 | 119,300 | 2,548 | 298.25 |
| 2011-11-24 | 119,500 | 120,700 | 118,400 | 119,100 | 1,807 | 297.75 |
| 2011-11-22 | 121,000 | 123,800 | 120,500 | 121,500 | 4,158 | 303.75 |
| 2011-11-21 | 119,400 | 122,700 | 119,300 | 122,600 | 3,242 | 306.50 |
| 2011-11-18 | 116,200 | 118,700 | 116,100 | 118,300 | 1,481 | 295.75 |
| 2011-11-17 | 116,500 | 118,800 | 115,500 | 118,400 | 2,188 | 296 |
| 2011-11-16 | 120,200 | 120,800 | 117,200 | 117,300 | 2,195 | 293.25 |
| 2011-11-15 | 118,900 | 121,600 | 115,700 | 119,900 | 3,553 | 299.75 |
| 2011-11-14 | 117,200 | 119,000 | 116,000 | 118,800 | 1,592 | 297 |
| 2011-11-11 | 117,700 | 117,700 | 112,200 | 114,200 | 2,181 | 285.50 |
| 2011-11-10 | 117,000 | 117,800 | 115,600 | 116,500 | 1,481 | 291.25 |
| 2011-11-09 | 118,900 | 119,000 | 116,200 | 118,800 | 2,288 | 297 |
| 2011-11-08 | 120,000 | 122,200 | 116,500 | 117,000 | 5,761 | 292.50 |
| 2011-11-07 | 115,200 | 120,000 | 115,100 | 119,800 | 3,889 | 299.50 |
| 2011-11-04 | 110,200 | 115,300 | 110,000 | 115,100 | 4,061 | 287.75 |
| 2011-11-02 | 109,200 | 113,000 | 107,400 | 108,600 | 3,627 | 271.50 |
| 2011-11-01 | 108,100 | 113,700 | 107,400 | 111,700 | 3,395 | 279.25 |
| 2011-10-31 | 110,000 | 112,900 | 110,000 | 110,100 | 3,368 | 275.25 |
| 2011-10-28 | 104,700 | 109,300 | 103,600 | 108,100 | 4,295 | 270.25 |
| 2011-10-27 | 105,100 | 105,200 | 102,500 | 103,400 | 2,711 | 258.50 |
| 2011-10-26 | 103,000 | 105,700 | 102,200 | 104,200 | 2,685 | 260.50 |
| 2011-10-25 | 101,000 | 104,500 | 100,800 | 103,700 | 4,134 | 259.25 |
| 2011-10-24 | 97,000 | 100,900 | 96,700 | 100,200 | 4,634 | 250.50 |
| 2011-10-21 | 93,400 | 94,500 | 93,000 | 94,200 | 820 | 235.50 |
| 2011-10-20 | 94,600 | 94,600 | 93,400 | 93,700 | 948 | 234.25 |
| 2011-10-19 | 93,500 | 94,800 | 93,500 | 94,700 | 1,785 | 236.75 |
| 2011-10-18 | 92,700 | 93,200 | 91,900 | 92,900 | 768 | 232.25 |
| 2011-10-17 | 92,900 | 93,500 | 92,000 | 93,300 | 957 | 233.25 |
| 2011-10-14 | 89,700 | 92,200 | 89,700 | 91,400 | 1,057 | 228.50 |
| 2011-10-13 | 93,500 | 94,500 | 92,300 | 92,700 | 982 | 231.75 |
| 2011-10-12 | 92,700 | 93,000 | 92,000 | 92,900 | 837 | 232.25 |
| 2011-10-11 | 92,000 | 92,700 | 91,800 | 92,400 | 1,102 | 231 |
| 2011-10-07 | 90,100 | 92,300 | 90,100 | 91,800 | 1,461 | 229.50 |
| 2011-10-06 | 88,500 | 90,600 | 88,500 | 89,900 | 659 | 224.75 |
| 2011-10-05 | 89,500 | 90,000 | 88,500 | 88,700 | 1,798 | 221.75 |
| 2011-10-04 | 88,300 | 90,600 | 87,800 | 90,100 | 1,661 | 225.25 |
| 2011-10-03 | 89,300 | 90,400 | 89,000 | 89,800 | 1,741 | 224.50 |
| 2011-09-30 | 91,300 | 91,400 | 88,800 | 90,800 | 2,486 | 227 |
| 2011-09-29 | 90,300 | 91,800 | 90,300 | 90,800 | 3,560 | 227 |
| 2011-09-28 | 88,900 | 90,200 | 87,600 | 90,200 | 2,207 | 225.50 |
| 2011-09-27 | 84,200 | 86,600 | 83,700 | 86,600 | 1,696 | 216.50 |
| 2011-09-26 | 86,800 | 87,000 | 82,500 | 82,700 | 2,326 | 206.75 |
| 2011-09-22 | 88,100 | 88,100 | 85,600 | 86,100 | 2,484 | 215.25 |
| 2011-09-21 | 92,400 | 92,400 | 88,700 | 89,000 | 2,293 | 222.50 |
| 2011-09-20 | 93,300 | 94,100 | 91,700 | 92,800 | 1,447 | 232 |
| 2011-09-16 | 93,800 | 95,000 | 92,700 | 94,700 | 2,101 | 236.75 |
| 2011-09-15 | 93,700 | 94,500 | 92,500 | 93,300 | 1,114 | 233.25 |
| 2011-09-14 | 94,500 | 95,000 | 91,400 | 91,800 | 1,376 | 229.50 |
| 2011-09-13 | 93,800 | 94,600 | 93,000 | 93,800 | 915 | 234.50 |
| 2011-09-12 | 91,600 | 93,600 | 91,600 | 92,700 | 1,699 | 231.75 |
| 2011-09-09 | 93,100 | 95,900 | 92,200 | 94,600 | 4,411 | 236.50 |
| 2011-09-08 | 92,000 | 93,600 | 91,700 | 92,700 | 1,860 | 231.75 |
| 2011-09-07 | 88,200 | 92,400 | 88,200 | 91,500 | 4,263 | 228.75 |
| 2011-09-06 | 88,200 | 88,600 | 86,400 | 87,500 | 2,290 | 218.75 |
| 2011-09-05 | 87,400 | 90,800 | 86,800 | 88,200 | 4,340 | 220.50 |
| 2011-09-02 | 85,100 | 86,800 | 84,700 | 85,900 | 986 | 214.75 |
| 2011-09-01 | 85,400 | 86,700 | 85,400 | 86,600 | 953 | 216.50 |
| 2011-08-31 | 86,100 | 86,300 | 84,300 | 85,300 | 1,019 | 213.25 |
| 2011-08-30 | 85,400 | 86,900 | 85,300 | 86,100 | 678 | 215.25 |
| 2011-08-29 | 84,600 | 86,000 | 84,000 | 84,800 | 939 | 212 |
| 2011-08-26 | 82,700 | 84,900 | 82,300 | 84,900 | 1,082 | 212.25 |
| 2011-08-25 | 83,300 | 84,600 | 83,000 | 83,200 | 1,135 | 208 |
| 2011-08-24 | 83,100 | 84,900 | 81,500 | 81,900 | 1,248 | 204.75 |
| 2011-08-23 | 83,100 | 84,000 | 82,000 | 83,200 | 1,151 | 208 |
| 2011-08-22 | 84,700 | 85,100 | 82,800 | 83,000 | 2,030 | 207.50 |
| 2011-08-19 | 85,800 | 85,800 | 83,600 | 84,700 | 1,744 | 211.75 |
| 2011-08-18 | 89,300 | 89,300 | 86,800 | 86,900 | 1,427 | 217.25 |
| 2011-08-17 | 89,600 | 89,600 | 88,000 | 89,200 | 1,551 | 223 |
| 2011-08-16 | 88,600 | 89,600 | 88,600 | 89,500 | 1,300 | 223.75 |
| 2011-08-15 | 87,100 | 88,700 | 87,100 | 88,600 | 2,599 | 221.50 |
| 2011-08-12 | 86,000 | 89,000 | 85,300 | 87,800 | 6,511 | 219.50 |
| 2011-08-11 | 81,000 | 82,000 | 80,300 | 81,700 | 1,610 | 204.25 |
| 2011-08-10 | 82,200 | 83,600 | 81,500 | 82,600 | 1,784 | 206.50 |
| 2011-08-09 | 77,900 | 81,200 | 77,200 | 81,000 | 2,369 | 202.50 |
| 2011-08-08 | 82,000 | 82,400 | 81,000 | 81,300 | 1,912 | 203.25 |
| 2011-08-05 | 83,300 | 84,800 | 82,500 | 83,900 | 2,297 | 209.75 |
| 2011-08-04 | 86,100 | 87,800 | 86,000 | 87,200 | 1,361 | 218 |
| 2011-08-03 | 86,900 | 86,900 | 85,800 | 86,100 | 1,267 | 215.25 |
| 2011-08-02 | 89,300 | 89,300 | 88,100 | 88,700 | 1,253 | 221.75 |
| 2011-08-01 | 87,200 | 89,600 | 87,000 | 89,300 | 2,090 | 223.25 |
| 2011-07-29 | 86,000 | 88,400 | 84,000 | 87,600 | 3,606 | 219 |
| 2011-07-28 | 87,100 | 88,500 | 86,600 | 87,700 | 1,798 | 219.25 |
| 2011-07-27 | 88,900 | 89,100 | 87,800 | 88,300 | 1,585 | 220.75 |
| 2011-07-26 | 89,500 | 89,600 | 88,900 | 89,100 | 1,350 | 222.75 |
| 2011-07-25 | 89,800 | 90,000 | 89,400 | 89,800 | 1,376 | 224.50 |
| 2011-07-22 | 89,900 | 90,000 | 89,100 | 89,800 | 946 | 224.50 |
| 2011-07-21 | 89,500 | 89,800 | 88,600 | 89,200 | 1,041 | 223 |
| 2011-07-20 | 90,300 | 90,400 | 89,500 | 89,600 | 1,480 | 224 |
| 2011-07-19 | 90,300 | 90,500 | 89,300 | 89,400 | 3,026 | 223.50 |
| 2011-07-15 | 91,200 | 91,400 | 90,600 | 91,200 | 1,548 | 228 |
| 2011-07-14 | 92,600 | 92,800 | 91,500 | 91,500 | 1,063 | 228.75 |
| 2011-07-13 | 92,300 | 93,400 | 92,200 | 92,700 | 1,048 | 231.75 |
| 2011-07-12 | 93,700 | 93,700 | 93,000 | 93,100 | 813 | 232.75 |
| 2011-07-11 | 95,500 | 96,000 | 94,900 | 95,200 | 729 | 238 |
| 2011-07-08 | 96,000 | 97,100 | 95,600 | 95,800 | 1,035 | 239.50 |
| 2011-07-07 | 95,600 | 96,400 | 95,300 | 95,600 | 490 | 239 |
| 2011-07-06 | 97,100 | 97,100 | 95,000 | 95,600 | 1,394 | 239 |
| 2011-07-05 | 95,100 | 96,600 | 95,000 | 96,100 | 1,143 | 240.25 |
| 2011-07-04 | 95,100 | 95,900 | 94,400 | 94,600 | 890 | 236.50 |
| 2011-07-01 | 94,900 | 95,000 | 94,300 | 94,400 | 826 | 236 |
| 2011-06-30 | 94,000 | 94,400 | 93,200 | 93,700 | 934 | 234.25 |
| 2011-06-29 | 92,900 | 94,000 | 92,700 | 93,900 | 799 | 234.75 |
| 2011-06-28 | 91,600 | 92,500 | 91,600 | 91,800 | 631 | 229.50 |
| 2011-06-27 | 91,300 | 91,700 | 90,900 | 91,000 | 628 | 227.50 |
| 2011-06-24 | 90,400 | 92,000 | 90,400 | 91,700 | 441 | 229.25 |
| 2011-06-23 | 91,100 | 91,800 | 90,300 | 90,800 | 1,123 | 227 |
| 2011-06-22 | 91,300 | 92,800 | 91,100 | 92,500 | 949 | 231.25 |
| 2011-06-21 | 90,400 | 90,600 | 89,300 | 90,500 | 1,164 | 226.25 |
| 2011-06-20 | 91,100 | 91,400 | 89,700 | 90,000 | 1,555 | 225 |
| 2011-06-17 | 92,800 | 93,100 | 90,800 | 91,100 | 1,076 | 227.75 |
| 2011-06-16 | 93,500 | 93,800 | 92,500 | 93,000 | 753 | 232.50 |
| 2011-06-15 | 94,600 | 94,700 | 93,300 | 93,600 | 1,314 | 234 |
| 2011-06-14 | 94,900 | 95,300 | 93,800 | 94,600 | 1,667 | 236.50 |
| 2011-06-13 | 93,700 | 95,400 | 93,700 | 94,900 | 1,410 | 237.25 |
| 2011-06-10 | 94,300 | 94,700 | 93,300 | 93,700 | 1,335 | 234.25 |
| 2011-06-09 | 93,100 | 93,600 | 92,600 | 93,300 | 693 | 233.25 |
| 2011-06-08 | 92,900 | 93,300 | 92,200 | 93,100 | 571 | 232.75 |
| 2011-06-07 | 92,400 | 93,700 | 92,000 | 93,000 | 718 | 232.50 |
| 2011-06-06 | 93,500 | 93,500 | 91,700 | 92,800 | 898 | 232 |
| 2011-06-03 | 94,600 | 95,000 | 93,000 | 93,100 | 1,420 | 232.75 |
| 2011-06-02 | 94,600 | 95,100 | 94,400 | 94,600 | 819 | 236.50 |
| 2011-06-01 | 96,900 | 97,500 | 96,000 | 96,800 | 658 | 242 |
| 2011-05-31 | 96,200 | 97,500 | 95,500 | 96,500 | 1,014 | 241.25 |
| 2011-05-30 | 95,200 | 96,600 | 94,700 | 95,800 | 706 | 239.50 |
| 2011-05-27 | 95,500 | 97,300 | 94,600 | 96,100 | 963 | 240.25 |
| 2011-05-26 | 95,000 | 96,700 | 94,500 | 95,700 | 795 | 239.25 |
| 2011-05-25 | 95,800 | 96,300 | 93,600 | 93,900 | 2,175 | 234.75 |
| 2011-05-24 | 96,200 | 97,400 | 95,800 | 96,000 | 1,163 | 240 |
| 2011-05-23 | 97,000 | 98,500 | 95,500 | 96,600 | 1,286 | 241.50 |
| 2011-05-20 | 98,400 | 99,200 | 97,500 | 97,700 | 685 | 244.25 |
| 2011-05-19 | 100,800 | 100,900 | 98,400 | 98,700 | 666 | 246.75 |
| 2011-05-18 | 98,700 | 100,400 | 98,000 | 99,900 | 921 | 249.75 |
| 2011-05-17 | 97,000 | 99,800 | 96,500 | 99,300 | 1,641 | 248.25 |
| 2011-05-16 | 98,000 | 98,800 | 97,100 | 97,300 | 1,347 | 243.25 |
| 2011-05-13 | 99,400 | 99,800 | 96,600 | 97,500 | 2,053 | 243.75 |
| 2011-05-12 | 100,100 | 100,700 | 99,400 | 99,400 | 1,428 | 248.50 |
| 2011-05-11 | 101,700 | 102,400 | 101,000 | 101,000 | 1,299 | 252.50 |
| 2011-05-10 | 101,100 | 101,600 | 100,300 | 101,300 | 1,033 | 253.25 |
| 2011-05-09 | 101,500 | 101,800 | 100,400 | 101,100 | 1,154 | 252.75 |
| 2011-05-06 | 102,000 | 102,000 | 99,500 | 100,600 | 3,171 | 251.50 |
| 2011-05-02 | 104,000 | 104,500 | 102,700 | 103,100 | 1,494 | 257.75 |
| 2011-04-28 | 100,400 | 103,800 | 98,000 | 103,600 | 4,843 | 259 |
| 2011-04-27 | 102,900 | 104,200 | 102,500 | 103,400 | 3,219 | 258.50 |
| 2011-04-26 | 101,400 | 102,000 | 100,500 | 101,900 | 1,730 | 254.75 |
| 2011-04-25 | 100,000 | 102,000 | 100,000 | 101,300 | 1,560 | 253.25 |
| 2011-04-22 | 98,600 | 100,300 | 98,600 | 100,000 | 1,680 | 250 |
| 2011-04-21 | 97,500 | 99,700 | 97,200 | 99,300 | 1,897 | 248.25 |
| 2011-04-20 | 95,800 | 98,000 | 95,700 | 96,900 | 2,196 | 242.25 |
| 2011-04-19 | 97,000 | 97,100 | 95,600 | 95,700 | 2,596 | 239.25 |
| 2011-04-18 | 100,000 | 100,100 | 98,200 | 98,400 | 1,755 | 246 |
| 2011-04-15 | 101,500 | 102,200 | 100,300 | 100,300 | 1,566 | 250.75 |
| 2011-04-14 | 101,000 | 101,400 | 100,100 | 100,800 | 1,380 | 252 |
| 2011-04-13 | 99,600 | 100,800 | 99,000 | 100,400 | 1,816 | 251 |
| 2011-04-12 | 100,400 | 101,800 | 98,700 | 100,400 | 2,315 | 251 |
| 2011-04-11 | 98,200 | 101,800 | 97,000 | 101,300 | 2,582 | 253.25 |
| 2011-04-08 | 95,300 | 98,600 | 95,000 | 98,100 | 1,388 | 245.25 |
| 2011-04-07 | 98,800 | 98,800 | 96,300 | 96,300 | 1,077 | 240.75 |
| 2011-04-06 | 99,000 | 99,100 | 97,300 | 97,600 | 1,164 | 244 |
| 2011-04-05 | 100,600 | 100,600 | 97,600 | 98,000 | 1,215 | 245 |
| 2011-04-04 | 102,500 | 102,500 | 99,400 | 99,500 | 1,579 | 248.75 |
| 2011-04-01 | 101,700 | 103,000 | 101,200 | 101,200 | 1,908 | 253 |
| 2011-03-31 | 103,200 | 103,200 | 100,200 | 101,700 | 1,429 | 254.25 |
| 2011-03-30 | 97,000 | 102,100 | 96,600 | 102,000 | 2,191 | 255 |
| 2011-03-29 | 96,500 | 98,000 | 94,000 | 97,100 | 2,878 | 242.75 |
| 2011-03-28 | 99,400 | 99,900 | 96,500 | 98,200 | 4,387 | 245.50 |
| 2011-03-25 | 101,000 | 101,600 | 98,900 | 99,400 | 3,065 | 248.50 |
| 2011-03-24 | 100,700 | 102,600 | 100,100 | 100,700 | 3,021 | 251.75 |
| 2011-03-23 | 103,600 | 105,100 | 100,900 | 101,400 | 4,678 | 253.50 |
| 2011-03-22 | 105,300 | 107,900 | 105,300 | 106,600 | 1,814 | 266.50 |
| 2011-03-18 | 100,000 | 103,700 | 100,000 | 102,300 | 2,853 | 255.75 |
| 2011-03-17 | 95,000 | 101,500 | 92,500 | 100,000 | 3,413 | 250 |
| 2011-03-16 | 96,500 | 103,500 | 95,500 | 99,500 | 7,889 | 248.75 |
| 2011-03-15 | 97,600 | 101,900 | 85,100 | 98,000 | 8,154 | 245 |
| 2011-03-14 | 95,800 | 106,500 | 95,000 | 101,600 | 6,511 | 254 |
| 2011-03-11 | 113,800 | 116,200 | 113,600 | 115,300 | 3,410 | 288.25 |
| 2011-03-10 | 117,700 | 117,900 | 115,100 | 115,700 | 1,646 | 289.25 |
| 2011-03-09 | 119,100 | 119,600 | 118,000 | 118,500 | 1,430 | 296.25 |
| 2011-03-08 | 119,400 | 120,900 | 118,400 | 118,700 | 2,418 | 296.75 |
| 2011-03-07 | 121,800 | 121,800 | 119,300 | 119,800 | 1,671 | 299.50 |
| 2011-03-04 | 123,200 | 124,100 | 121,200 | 121,800 | 2,607 | 304.50 |
| 2011-03-03 | 122,300 | 123,500 | 122,200 | 122,500 | 1,293 | 306.25 |
| 2011-03-02 | 122,500 | 123,500 | 121,600 | 121,700 | 2,125 | 304.25 |
| 2011-03-01 | 122,800 | 125,600 | 122,700 | 124,800 | 2,711 | 312 |
| 2011-02-28 | 120,300 | 123,700 | 119,400 | 123,300 | 2,230 | 308.25 |
| 2011-02-25 | 120,700 | 121,500 | 119,800 | 121,100 | 2,564 | 302.75 |
| 2011-02-24 | 120,700 | 122,800 | 120,600 | 120,900 | 2,932 | 302.25 |
| 2011-02-23 | 123,500 | 124,900 | 121,600 | 121,800 | 4,700 | 304.50 |
| 2011-02-22 | 128,000 | 128,100 | 125,800 | 125,800 | 2,946 | 314.50 |
| 2011-02-21 | 130,300 | 130,700 | 125,600 | 127,600 | 3,625 | 319 |
| 2011-02-18 | 131,500 | 131,500 | 130,100 | 130,500 | 1,501 | 326.25 |
| 2011-02-17 | 130,900 | 132,500 | 130,300 | 130,700 | 2,919 | 326.75 |
| 2011-02-16 | 131,800 | 132,800 | 131,200 | 131,500 | 2,016 | 328.75 |
| 2011-02-15 | 132,800 | 133,100 | 131,100 | 132,200 | 1,415 | 330.50 |
| 2011-02-14 | 133,000 | 133,800 | 132,300 | 132,700 | 1,261 | 331.75 |
| 2011-02-10 | 130,900 | 133,300 | 130,100 | 132,200 | 1,628 | 330.50 |
| 2011-02-09 | 133,600 | 134,000 | 130,400 | 130,900 | 2,856 | 327.25 |
| 2011-02-08 | 133,600 | 134,300 | 132,300 | 133,100 | 2,958 | 332.75 |
| 2011-02-07 | 134,000 | 134,500 | 133,200 | 133,800 | 1,703 | 334.50 |
| 2011-02-04 | 133,100 | 135,500 | 132,600 | 133,400 | 2,342 | 333.50 |
| 2011-02-03 | 136,800 | 137,000 | 132,100 | 133,200 | 4,218 | 333 |
| 2011-02-02 | 140,000 | 141,200 | 136,600 | 137,300 | 4,598 | 343.25 |
| 2011-02-01 | 137,200 | 140,800 | 137,200 | 140,200 | 4,845 | 350.50 |
| 2011-01-31 | 133,000 | 138,000 | 131,000 | 136,700 | 7,615 | 341.75 |
| 2011-01-28 | 132,700 | 132,700 | 129,800 | 130,400 | 3,703 | 326 |
| 2011-01-27 | 133,600 | 135,500 | 132,900 | 133,400 | 2,133 | 333.50 |
| 2011-01-26 | 136,400 | 137,100 | 134,200 | 134,200 | 2,214 | 335.50 |
| 2011-01-25 | 135,900 | 138,300 | 135,000 | 135,500 | 2,129 | 338.75 |
| 2011-01-24 | 135,900 | 137,000 | 134,000 | 135,900 | 1,743 | 339.75 |
| 2011-01-21 | 137,100 | 137,700 | 135,000 | 135,500 | 2,731 | 338.75 |
| 2011-01-20 | 138,000 | 138,300 | 135,100 | 135,300 | 1,919 | 338.25 |
| 2011-01-19 | 137,500 | 139,400 | 137,200 | 139,100 | 1,608 | 347.75 |
| 2011-01-18 | 140,000 | 140,000 | 135,700 | 135,900 | 3,277 | 339.75 |
| 2011-01-17 | 140,900 | 142,800 | 140,100 | 140,400 | 2,210 | 351 |
| 2011-01-14 | 140,900 | 142,300 | 139,300 | 139,600 | 2,705 | 349 |
| 2011-01-13 | 139,200 | 143,500 | 137,900 | 142,700 | 4,497 | 356.75 |
| 2011-01-12 | 142,800 | 143,200 | 136,000 | 136,500 | 4,884 | 341.25 |
| 2011-01-11 | 139,000 | 142,600 | 138,500 | 141,400 | 3,548 | 353.50 |
| 2011-01-07 | 136,600 | 140,300 | 136,600 | 139,500 | 4,344 | 348.75 |
| 2011-01-06 | 135,000 | 137,500 | 133,600 | 137,400 | 5,468 | 343.50 |
| 2011-01-05 | 130,600 | 132,500 | 130,100 | 132,000 | 2,433 | 330 |
| 2011-01-04 | 129,500 | 131,200 | 129,100 | 130,400 | 1,857 | 326 |
分割・併合履歴 ： [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株
