6762 TDK(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 | 3,400 | 3,445 | 3,385 | 3,410 | 630,800 | 227.33 |
| 2011-12-29 | 3,375 | 3,385 | 3,320 | 3,385 | 936,500 | 225.67 |
| 2011-12-28 | 3,410 | 3,440 | 3,385 | 3,385 | 884,300 | 225.67 |
| 2011-12-27 | 3,385 | 3,430 | 3,380 | 3,405 | 480,400 | 227 |
| 2011-12-26 | 3,400 | 3,440 | 3,370 | 3,420 | 871,600 | 228 |
| 2011-12-22 | 3,420 | 3,420 | 3,335 | 3,345 | 1,016,100 | 223 |
| 2011-12-21 | 3,410 | 3,465 | 3,400 | 3,440 | 1,241,100 | 229.33 |
| 2011-12-20 | 3,360 | 3,420 | 3,350 | 3,355 | 1,022,000 | 223.67 |
| 2011-12-19 | 3,345 | 3,375 | 3,310 | 3,355 | 1,348,000 | 223.67 |
| 2011-12-16 | 3,350 | 3,395 | 3,330 | 3,345 | 1,887,200 | 223 |
| 2011-12-15 | 3,435 | 3,450 | 3,335 | 3,335 | 2,191,500 | 222.33 |
| 2011-12-14 | 3,470 | 3,535 | 3,460 | 3,490 | 1,220,400 | 232.67 |
| 2011-12-13 | 3,500 | 3,550 | 3,490 | 3,525 | 1,373,100 | 235 |
| 2011-12-12 | 3,595 | 3,655 | 3,590 | 3,605 | 1,156,300 | 240.33 |
| 2011-12-09 | 3,515 | 3,570 | 3,490 | 3,540 | 4,738,400 | 236 |
| 2011-12-08 | 3,620 | 3,640 | 3,560 | 3,600 | 1,484,900 | 240 |
| 2011-12-07 | 3,595 | 3,685 | 3,575 | 3,650 | 2,569,800 | 243.33 |
| 2011-12-06 | 3,625 | 3,655 | 3,530 | 3,540 | 3,141,400 | 236 |
| 2011-12-05 | 3,755 | 3,770 | 3,635 | 3,665 | 3,187,900 | 244.33 |
| 2011-12-02 | 3,800 | 3,820 | 3,695 | 3,815 | 2,365,800 | 254.33 |
| 2011-12-01 | 3,930 | 3,950 | 3,800 | 3,815 | 2,449,400 | 254.33 |
| 2011-11-30 | 3,840 | 3,880 | 3,805 | 3,825 | 2,056,900 | 255 |
| 2011-11-29 | 3,820 | 3,905 | 3,805 | 3,885 | 2,290,000 | 259 |
| 2011-11-28 | 3,675 | 3,840 | 3,670 | 3,770 | 2,536,800 | 251.33 |
| 2011-11-25 | 3,665 | 3,700 | 3,570 | 3,585 | 1,929,800 | 239 |
| 2011-11-24 | 3,710 | 3,760 | 3,560 | 3,625 | 3,213,300 | 241.67 |
| 2011-11-22 | 3,595 | 3,730 | 3,580 | 3,655 | 2,234,200 | 243.67 |
| 2011-11-21 | 3,600 | 3,650 | 3,540 | 3,625 | 2,204,000 | 241.67 |
| 2011-11-18 | 3,535 | 3,695 | 3,500 | 3,660 | 4,307,000 | 244 |
| 2011-11-17 | 3,460 | 3,555 | 3,380 | 3,535 | 5,653,700 | 235.67 |
| 2011-11-16 | 3,310 | 3,350 | 3,240 | 3,250 | 1,117,000 | 216.67 |
| 2011-11-15 | 3,320 | 3,380 | 3,305 | 3,320 | 752,300 | 221.33 |
| 2011-11-14 | 3,370 | 3,405 | 3,340 | 3,380 | 1,164,300 | 225.33 |
| 2011-11-11 | 3,285 | 3,325 | 3,210 | 3,300 | 1,930,600 | 220 |
| 2011-11-10 | 3,270 | 3,290 | 3,225 | 3,255 | 1,663,800 | 217 |
| 2011-11-09 | 3,470 | 3,480 | 3,335 | 3,385 | 1,436,400 | 225.67 |
| 2011-11-08 | 3,460 | 3,520 | 3,405 | 3,420 | 2,306,100 | 228 |
| 2011-11-07 | 3,395 | 3,500 | 3,365 | 3,420 | 1,944,500 | 228 |
| 2011-11-04 | 3,400 | 3,430 | 3,355 | 3,410 | 2,089,600 | 227.33 |
| 2011-11-02 | 3,360 | 3,430 | 3,315 | 3,330 | 3,105,900 | 222 |
| 2011-11-01 | 3,200 | 3,515 | 3,200 | 3,390 | 4,451,700 | 226 |
| 2011-10-31 | 3,330 | 3,395 | 3,230 | 3,270 | 2,481,900 | 218 |
| 2011-10-28 | 3,430 | 3,440 | 3,265 | 3,310 | 2,968,700 | 220.67 |
| 2011-10-27 | 3,270 | 3,425 | 3,190 | 3,415 | 3,975,300 | 227.67 |
| 2011-10-26 | 3,000 | 3,340 | 2,978 | 3,310 | 5,658,700 | 220.67 |
| 2011-10-25 | 2,990 | 3,115 | 2,982 | 3,055 | 3,730,000 | 203.67 |
| 2011-10-24 | 2,830 | 2,974 | 2,812 | 2,967 | 3,947,000 | 197.80 |
| 2011-10-21 | 2,763 | 2,829 | 2,732 | 2,740 | 2,424,600 | 182.67 |
| 2011-10-20 | 2,770 | 2,770 | 2,683 | 2,713 | 3,228,800 | 180.87 |
| 2011-10-19 | 2,874 | 2,887 | 2,812 | 2,819 | 1,232,500 | 187.93 |
| 2011-10-18 | 2,824 | 2,829 | 2,749 | 2,824 | 2,867,300 | 188.27 |
| 2011-10-17 | 2,885 | 2,947 | 2,864 | 2,924 | 1,408,000 | 194.93 |
| 2011-10-14 | 2,797 | 2,817 | 2,765 | 2,797 | 1,746,800 | 186.47 |
| 2011-10-13 | 2,760 | 2,848 | 2,760 | 2,800 | 1,882,300 | 186.67 |
| 2011-10-12 | 2,651 | 2,710 | 2,600 | 2,684 | 1,324,700 | 178.93 |
| 2011-10-11 | 2,680 | 2,700 | 2,647 | 2,677 | 1,891,400 | 178.47 |
| 2011-10-07 | 2,634 | 2,648 | 2,600 | 2,605 | 1,946,000 | 173.67 |
| 2011-10-06 | 2,501 | 2,621 | 2,489 | 2,584 | 3,363,300 | 172.27 |
| 2011-10-05 | 2,547 | 2,565 | 2,404 | 2,451 | 3,508,100 | 163.40 |
| 2011-10-04 | 2,566 | 2,568 | 2,527 | 2,546 | 2,785,300 | 169.73 |
| 2011-10-03 | 2,650 | 2,662 | 2,591 | 2,650 | 1,890,900 | 176.67 |
| 2011-09-30 | 2,710 | 2,758 | 2,680 | 2,733 | 1,949,300 | 182.20 |
| 2011-09-29 | 2,610 | 2,735 | 2,589 | 2,722 | 3,317,200 | 181.47 |
| 2011-09-28 | 2,813 | 2,822 | 2,642 | 2,651 | 4,109,900 | 176.73 |
| 2011-09-27 | 2,794 | 2,824 | 2,767 | 2,803 | 2,191,500 | 186.87 |
| 2011-09-26 | 2,874 | 2,874 | 2,726 | 2,741 | 2,680,500 | 182.73 |
| 2011-09-22 | 2,902 | 2,905 | 2,846 | 2,890 | 2,062,500 | 192.67 |
| 2011-09-21 | 2,936 | 3,005 | 2,920 | 2,965 | 1,222,200 | 197.67 |
| 2011-09-20 | 2,945 | 2,992 | 2,919 | 2,961 | 1,701,900 | 197.40 |
| 2011-09-16 | 2,925 | 3,025 | 2,925 | 3,015 | 2,084,700 | 201 |
| 2011-09-15 | 2,870 | 2,916 | 2,861 | 2,875 | 1,662,500 | 191.67 |
| 2011-09-14 | 2,861 | 2,880 | 2,800 | 2,806 | 2,298,400 | 187.07 |
| 2011-09-13 | 2,880 | 2,909 | 2,858 | 2,897 | 1,714,000 | 193.13 |
| 2011-09-12 | 2,842 | 2,887 | 2,827 | 2,856 | 2,331,700 | 190.40 |
| 2011-09-09 | 2,982 | 3,010 | 2,915 | 2,926 | 4,700,200 | 195.07 |
| 2011-09-08 | 3,090 | 3,100 | 2,986 | 3,010 | 2,312,500 | 200.67 |
| 2011-09-07 | 3,040 | 3,085 | 3,040 | 3,080 | 1,627,900 | 205.33 |
| 2011-09-06 | 3,025 | 3,060 | 2,975 | 2,987 | 3,197,700 | 199.13 |
| 2011-09-05 | 3,215 | 3,220 | 3,115 | 3,120 | 2,382,600 | 208 |
| 2011-09-02 | 3,360 | 3,365 | 3,230 | 3,255 | 2,546,200 | 217 |
| 2011-09-01 | 3,365 | 3,425 | 3,360 | 3,415 | 1,573,000 | 227.67 |
| 2011-08-31 | 3,370 | 3,375 | 3,305 | 3,340 | 1,168,900 | 222.67 |
| 2011-08-30 | 3,420 | 3,425 | 3,380 | 3,395 | 734,800 | 226.33 |
| 2011-08-29 | 3,315 | 3,400 | 3,300 | 3,355 | 1,395,200 | 223.67 |
| 2011-08-26 | 3,285 | 3,370 | 3,285 | 3,355 | 1,275,500 | 223.67 |
| 2011-08-25 | 3,265 | 3,360 | 3,255 | 3,310 | 1,669,900 | 220.67 |
| 2011-08-24 | 3,320 | 3,355 | 3,190 | 3,200 | 2,211,300 | 213.33 |
| 2011-08-23 | 3,265 | 3,310 | 3,250 | 3,305 | 1,742,600 | 220.33 |
| 2011-08-22 | 3,250 | 3,330 | 3,225 | 3,240 | 1,746,400 | 216 |
| 2011-08-19 | 3,200 | 3,305 | 3,185 | 3,250 | 2,093,900 | 216.67 |
| 2011-08-18 | 3,425 | 3,430 | 3,310 | 3,320 | 1,841,000 | 221.33 |
| 2011-08-17 | 3,455 | 3,475 | 3,415 | 3,460 | 1,481,300 | 230.67 |
| 2011-08-16 | 3,520 | 3,525 | 3,405 | 3,445 | 3,328,200 | 229.67 |
| 2011-08-15 | 3,575 | 3,580 | 3,515 | 3,525 | 1,768,800 | 235 |
| 2011-08-12 | 3,560 | 3,580 | 3,490 | 3,510 | 1,628,400 | 234 |
| 2011-08-11 | 3,500 | 3,535 | 3,485 | 3,530 | 1,967,400 | 235.33 |
| 2011-08-10 | 3,620 | 3,680 | 3,605 | 3,630 | 2,466,100 | 242 |
| 2011-08-09 | 3,445 | 3,555 | 3,400 | 3,535 | 2,425,900 | 235.67 |
| 2011-08-08 | 3,555 | 3,590 | 3,505 | 3,560 | 1,624,300 | 237.33 |
| 2011-08-05 | 3,535 | 3,640 | 3,510 | 3,620 | 2,416,300 | 241.33 |
| 2011-08-04 | 3,860 | 3,865 | 3,735 | 3,745 | 3,101,800 | 249.67 |
| 2011-08-03 | 3,900 | 3,905 | 3,845 | 3,860 | 1,597,000 | 257.33 |
| 2011-08-02 | 3,925 | 3,960 | 3,915 | 3,940 | 1,331,800 | 262.67 |
| 2011-08-01 | 4,020 | 4,030 | 3,970 | 3,985 | 1,783,100 | 265.67 |
| 2011-07-29 | 4,020 | 4,050 | 3,890 | 3,990 | 3,571,900 | 266 |
| 2011-07-28 | 4,230 | 4,245 | 4,200 | 4,225 | 828,400 | 281.67 |
| 2011-07-27 | 4,260 | 4,285 | 4,245 | 4,270 | 1,070,400 | 284.67 |
| 2011-07-26 | 4,310 | 4,320 | 4,270 | 4,305 | 655,500 | 287 |
| 2011-07-25 | 4,310 | 4,330 | 4,260 | 4,275 | 976,100 | 285 |
| 2011-07-22 | 4,320 | 4,365 | 4,310 | 4,340 | 1,383,000 | 289.33 |
| 2011-07-21 | 4,350 | 4,350 | 4,260 | 4,280 | 2,430,100 | 285.33 |
| 2011-07-20 | 4,355 | 4,410 | 4,350 | 4,375 | 1,294,200 | 291.67 |
| 2011-07-19 | 4,290 | 4,295 | 4,235 | 4,245 | 1,209,600 | 283 |
| 2011-07-15 | 4,350 | 4,390 | 4,325 | 4,345 | 655,700 | 289.67 |
| 2011-07-14 | 4,325 | 4,415 | 4,290 | 4,365 | 1,662,800 | 291 |
| 2011-07-13 | 4,340 | 4,360 | 4,295 | 4,325 | 1,046,000 | 288.33 |
| 2011-07-12 | 4,380 | 4,385 | 4,325 | 4,355 | 1,285,700 | 290.33 |
| 2011-07-11 | 4,470 | 4,505 | 4,450 | 4,450 | 744,300 | 296.67 |
| 2011-07-08 | 4,565 | 4,565 | 4,525 | 4,530 | 1,216,800 | 302 |
| 2011-07-07 | 4,440 | 4,505 | 4,440 | 4,495 | 1,264,000 | 299.67 |
| 2011-07-06 | 4,485 | 4,485 | 4,430 | 4,460 | 941,700 | 297.33 |
| 2011-07-05 | 4,445 | 4,475 | 4,440 | 4,465 | 617,500 | 297.67 |
| 2011-07-04 | 4,510 | 4,510 | 4,430 | 4,450 | 918,900 | 296.67 |
| 2011-07-01 | 4,425 | 4,465 | 4,410 | 4,440 | 880,100 | 296 |
| 2011-06-30 | 4,460 | 4,465 | 4,410 | 4,410 | 1,179,500 | 294 |
| 2011-06-29 | 4,455 | 4,465 | 4,415 | 4,435 | 1,094,500 | 295.67 |
| 2011-06-28 | 4,430 | 4,440 | 4,370 | 4,385 | 1,448,900 | 292.33 |
| 2011-06-27 | 4,440 | 4,455 | 4,390 | 4,400 | 1,190,300 | 293.33 |
| 2011-06-24 | 4,445 | 4,515 | 4,440 | 4,500 | 894,100 | 300 |
| 2011-06-23 | 4,425 | 4,460 | 4,400 | 4,425 | 1,094,400 | 295 |
| 2011-06-22 | 4,530 | 4,545 | 4,465 | 4,475 | 1,702,800 | 298.33 |
| 2011-06-21 | 4,400 | 4,515 | 4,360 | 4,485 | 2,515,800 | 299 |
| 2011-06-20 | 4,380 | 4,395 | 4,320 | 4,340 | 789,500 | 289.33 |
| 2011-06-17 | 4,355 | 4,425 | 4,340 | 4,360 | 1,423,600 | 290.67 |
| 2011-06-16 | 4,430 | 4,465 | 4,345 | 4,355 | 1,501,400 | 290.33 |
| 2011-06-15 | 4,500 | 4,535 | 4,425 | 4,470 | 1,848,700 | 298 |
| 2011-06-14 | 4,335 | 4,450 | 4,330 | 4,430 | 1,744,900 | 295.33 |
| 2011-06-13 | 4,280 | 4,340 | 4,265 | 4,290 | 892,300 | 286 |
| 2011-06-10 | 4,400 | 4,455 | 4,320 | 4,330 | 3,746,500 | 288.67 |
| 2011-06-09 | 4,320 | 4,350 | 4,295 | 4,345 | 1,741,900 | 289.67 |
| 2011-06-08 | 4,390 | 4,450 | 4,360 | 4,435 | 2,119,900 | 295.67 |
| 2011-06-07 | 4,250 | 4,335 | 4,230 | 4,335 | 1,476,500 | 289 |
| 2011-06-06 | 4,240 | 4,280 | 4,220 | 4,245 | 1,505,100 | 283 |
| 2011-06-03 | 4,215 | 4,270 | 4,215 | 4,240 | 1,324,400 | 282.67 |
| 2011-06-02 | 4,195 | 4,235 | 4,180 | 4,200 | 1,818,800 | 280 |
| 2011-06-01 | 4,310 | 4,350 | 4,260 | 4,305 | 1,477,100 | 287 |
| 2011-05-31 | 4,145 | 4,290 | 4,130 | 4,280 | 1,424,300 | 285.33 |
| 2011-05-30 | 4,115 | 4,175 | 4,100 | 4,150 | 1,100,900 | 276.67 |
| 2011-05-27 | 4,135 | 4,195 | 4,130 | 4,150 | 1,018,800 | 276.67 |
| 2011-05-26 | 4,120 | 4,185 | 4,095 | 4,180 | 1,519,300 | 278.67 |
| 2011-05-25 | 4,200 | 4,200 | 4,060 | 4,065 | 1,280,300 | 271 |
| 2011-05-24 | 4,155 | 4,200 | 4,155 | 4,170 | 858,600 | 278 |
| 2011-05-23 | 4,245 | 4,250 | 4,175 | 4,195 | 1,279,000 | 279.67 |
| 2011-05-20 | 4,200 | 4,345 | 4,200 | 4,315 | 1,731,400 | 287.67 |
| 2011-05-19 | 4,295 | 4,305 | 4,185 | 4,220 | 1,214,100 | 281.33 |
| 2011-05-18 | 4,150 | 4,270 | 4,140 | 4,250 | 2,125,100 | 283.33 |
| 2011-05-17 | 4,085 | 4,125 | 4,075 | 4,105 | 1,066,100 | 273.67 |
| 2011-05-16 | 4,110 | 4,160 | 4,085 | 4,100 | 1,264,500 | 273.33 |
| 2011-05-13 | 4,205 | 4,220 | 4,110 | 4,170 | 1,892,900 | 278 |
| 2011-05-12 | 4,220 | 4,245 | 4,195 | 4,195 | 1,171,500 | 279.67 |
| 2011-05-11 | 4,295 | 4,315 | 4,260 | 4,275 | 2,160,500 | 285 |
| 2011-05-10 | 4,170 | 4,290 | 4,145 | 4,225 | 1,820,300 | 281.67 |
| 2011-05-09 | 4,180 | 4,290 | 4,175 | 4,190 | 1,761,200 | 279.33 |
| 2011-05-06 | 4,175 | 4,210 | 4,130 | 4,200 | 1,751,400 | 280 |
| 2011-05-02 | 4,220 | 4,255 | 4,200 | 4,255 | 1,733,300 | 283.67 |
| 2011-04-28 | 4,130 | 4,205 | 4,120 | 4,160 | 3,899,000 | 277.33 |
| 2011-04-27 | 3,960 | 4,030 | 3,960 | 4,030 | 1,948,500 | 268.67 |
| 2011-04-26 | 3,975 | 3,995 | 3,895 | 3,940 | 2,480,600 | 262.67 |
| 2011-04-25 | 4,050 | 4,080 | 4,005 | 4,025 | 1,461,500 | 268.33 |
| 2011-04-22 | 4,040 | 4,120 | 4,000 | 4,070 | 2,725,700 | 271.33 |
| 2011-04-21 | 3,950 | 4,065 | 3,925 | 4,050 | 5,926,100 | 270 |
| 2011-04-20 | 4,015 | 4,025 | 3,875 | 3,890 | 9,702,700 | 259.33 |
| 2011-04-19 | 4,120 | 4,140 | 3,975 | 3,980 | 8,404,500 | 265.33 |
| 2011-04-18 | 4,460 | 4,495 | 4,290 | 4,305 | 3,754,400 | 287 |
| 2011-04-15 | 4,540 | 4,555 | 4,450 | 4,470 | 1,108,500 | 298 |
| 2011-04-14 | 4,480 | 4,540 | 4,470 | 4,520 | 1,415,300 | 301.33 |
| 2011-04-13 | 4,430 | 4,555 | 4,430 | 4,535 | 1,545,500 | 302.33 |
| 2011-04-12 | 4,580 | 4,580 | 4,435 | 4,480 | 2,093,100 | 298.67 |
| 2011-04-11 | 4,670 | 4,675 | 4,590 | 4,600 | 1,824,900 | 306.67 |
| 2011-04-08 | 4,635 | 4,760 | 4,575 | 4,745 | 2,312,100 | 316.33 |
| 2011-04-07 | 4,770 | 4,775 | 4,610 | 4,630 | 2,151,900 | 308.67 |
| 2011-04-06 | 4,795 | 4,810 | 4,730 | 4,760 | 1,665,200 | 317.33 |
| 2011-04-05 | 4,770 | 4,790 | 4,685 | 4,735 | 1,378,800 | 315.67 |
| 2011-04-04 | 4,930 | 4,935 | 4,800 | 4,800 | 1,450,500 | 320 |
| 2011-04-01 | 4,925 | 4,990 | 4,885 | 4,900 | 1,339,600 | 326.67 |
| 2011-03-31 | 4,900 | 4,950 | 4,860 | 4,915 | 2,066,900 | 327.67 |
| 2011-03-30 | 4,650 | 4,835 | 4,635 | 4,825 | 1,992,500 | 321.67 |
| 2011-03-29 | 4,535 | 4,655 | 4,525 | 4,620 | 1,747,100 | 308 |
| 2011-03-28 | 4,655 | 4,680 | 4,580 | 4,615 | 1,324,100 | 307.67 |
| 2011-03-25 | 4,755 | 4,765 | 4,670 | 4,720 | 1,170,700 | 314.67 |
| 2011-03-24 | 4,670 | 4,695 | 4,570 | 4,685 | 1,649,100 | 312.33 |
| 2011-03-23 | 4,780 | 4,785 | 4,625 | 4,640 | 2,649,700 | 309.33 |
| 2011-03-22 | 4,770 | 4,860 | 4,755 | 4,840 | 3,018,200 | 322.67 |
| 2011-03-18 | 4,520 | 4,765 | 4,515 | 4,600 | 2,994,100 | 306.67 |
| 2011-03-17 | 4,420 | 4,560 | 4,320 | 4,450 | 4,271,800 | 296.67 |
| 2011-03-16 | 4,400 | 4,660 | 4,400 | 4,615 | 4,066,100 | 307.67 |
| 2011-03-15 | 4,730 | 4,745 | 4,225 | 4,240 | 3,070,400 | 282.67 |
| 2011-03-14 | 4,970 | 5,180 | 4,875 | 4,925 | 2,511,400 | 328.33 |
| 2011-03-11 | 5,380 | 5,460 | 5,330 | 5,350 | 3,928,700 | 356.67 |
| 2011-03-10 | 5,480 | 5,520 | 5,430 | 5,470 | 1,094,300 | 364.67 |
| 2011-03-09 | 5,650 | 5,670 | 5,550 | 5,570 | 1,123,000 | 371.33 |
| 2011-03-08 | 5,630 | 5,660 | 5,550 | 5,570 | 1,883,200 | 371.33 |
| 2011-03-07 | 5,510 | 5,590 | 5,470 | 5,510 | 1,248,100 | 367.33 |
| 2011-03-04 | 5,590 | 5,650 | 5,550 | 5,580 | 2,141,700 | 372 |
| 2011-03-03 | 5,400 | 5,490 | 5,400 | 5,460 | 1,261,200 | 364 |
| 2011-03-02 | 5,440 | 5,460 | 5,400 | 5,410 | 1,349,800 | 360.67 |
| 2011-03-01 | 5,550 | 5,600 | 5,530 | 5,580 | 1,118,500 | 372 |
| 2011-02-28 | 5,480 | 5,500 | 5,360 | 5,490 | 1,155,300 | 366 |
| 2011-02-25 | 5,390 | 5,480 | 5,390 | 5,460 | 1,303,100 | 364 |
| 2011-02-24 | 5,460 | 5,520 | 5,360 | 5,370 | 1,953,200 | 358 |
| 2011-02-23 | 5,510 | 5,550 | 5,480 | 5,530 | 1,291,300 | 368.67 |
| 2011-02-22 | 5,650 | 5,650 | 5,510 | 5,530 | 1,639,600 | 368.67 |
| 2011-02-21 | 5,820 | 5,840 | 5,670 | 5,690 | 1,572,100 | 379.33 |
| 2011-02-18 | 5,840 | 5,840 | 5,790 | 5,800 | 1,132,300 | 386.67 |
| 2011-02-17 | 5,910 | 5,930 | 5,820 | 5,870 | 1,461,800 | 391.33 |
| 2011-02-16 | 5,680 | 5,840 | 5,630 | 5,820 | 1,960,200 | 388 |
| 2011-02-15 | 5,740 | 5,740 | 5,630 | 5,690 | 1,474,900 | 379.33 |
| 2011-02-14 | 5,810 | 5,810 | 5,720 | 5,740 | 1,020,700 | 382.67 |
| 2011-02-10 | 5,810 | 5,830 | 5,690 | 5,700 | 1,894,900 | 380 |
| 2011-02-09 | 5,950 | 5,960 | 5,850 | 5,860 | 530,800 | 390.67 |
| 2011-02-08 | 5,910 | 5,950 | 5,870 | 5,910 | 729,800 | 394 |
| 2011-02-07 | 6,000 | 6,000 | 5,840 | 5,860 | 1,652,500 | 390.67 |
| 2011-02-04 | 5,830 | 5,920 | 5,820 | 5,910 | 1,487,600 | 394 |
| 2011-02-03 | 5,730 | 5,800 | 5,720 | 5,780 | 1,436,500 | 385.33 |
| 2011-02-02 | 5,690 | 5,800 | 5,670 | 5,750 | 2,178,300 | 383.33 |
| 2011-02-01 | 5,490 | 5,590 | 5,460 | 5,560 | 2,289,600 | 370.67 |
| 2011-01-31 | 5,420 | 5,440 | 5,390 | 5,390 | 2,012,900 | 359.33 |
| 2011-01-28 | 5,600 | 5,660 | 5,480 | 5,520 | 2,226,800 | 368 |
| 2011-01-27 | 5,650 | 5,660 | 5,600 | 5,620 | 1,842,300 | 374.67 |
| 2011-01-26 | 5,700 | 5,740 | 5,640 | 5,660 | 1,621,400 | 377.33 |
| 2011-01-25 | 5,730 | 5,810 | 5,730 | 5,800 | 1,491,600 | 386.67 |
| 2011-01-24 | 5,660 | 5,690 | 5,610 | 5,660 | 1,249,400 | 377.33 |
| 2011-01-21 | 5,750 | 5,750 | 5,560 | 5,590 | 2,403,700 | 372.67 |
| 2011-01-20 | 5,810 | 5,870 | 5,710 | 5,740 | 2,137,700 | 382.67 |
| 2011-01-19 | 6,030 | 6,080 | 5,880 | 5,900 | 1,921,300 | 393.33 |
| 2011-01-18 | 6,000 | 6,040 | 5,920 | 6,020 | 1,818,200 | 401.33 |
| 2011-01-17 | 6,070 | 6,110 | 6,030 | 6,060 | 1,167,400 | 404 |
| 2011-01-14 | 6,050 | 6,140 | 6,050 | 6,060 | 1,984,600 | 404 |
| 2011-01-13 | 6,100 | 6,120 | 6,050 | 6,110 | 872,100 | 407.33 |
| 2011-01-12 | 6,120 | 6,140 | 6,050 | 6,050 | 1,111,600 | 403.33 |
| 2011-01-11 | 6,040 | 6,140 | 5,990 | 6,080 | 1,265,600 | 405.33 |
| 2011-01-07 | 5,960 | 6,060 | 5,950 | 6,040 | 1,073,100 | 402.67 |
| 2011-01-06 | 5,910 | 6,030 | 5,900 | 6,010 | 1,544,500 | 400.67 |
| 2011-01-05 | 5,720 | 5,830 | 5,700 | 5,810 | 855,700 | 387.33 |
| 2011-01-04 | 5,740 | 5,790 | 5,700 | 5,750 | 838,900 | 383.33 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
