6861 (株)キーエンス 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 | 18,520 | 18,610 | 18,330 | 18,560 | 55,300 | 4,218.18 |
| 2011-12-29 | 18,430 | 18,490 | 18,260 | 18,420 | 39,400 | 4,186.36 |
| 2011-12-28 | 18,510 | 18,560 | 18,340 | 18,430 | 55,100 | 4,188.64 |
| 2011-12-27 | 18,300 | 18,370 | 18,250 | 18,300 | 34,800 | 4,159.09 |
| 2011-12-26 | 18,690 | 18,780 | 18,410 | 18,420 | 67,000 | 4,186.36 |
| 2011-12-22 | 18,580 | 18,610 | 18,450 | 18,560 | 74,400 | 4,218.18 |
| 2011-12-21 | 18,730 | 18,800 | 18,490 | 18,580 | 63,600 | 4,222.73 |
| 2011-12-20 | 18,330 | 18,490 | 18,300 | 18,450 | 61,400 | 4,193.18 |
| 2011-12-19 | 18,220 | 18,440 | 18,090 | 18,270 | 124,100 | 4,152.27 |
| 2011-12-16 | 18,810 | 18,870 | 18,520 | 18,560 | 134,800 | 4,218.18 |
| 2011-12-15 | 19,120 | 19,230 | 18,790 | 18,830 | 218,100 | 4,279.55 |
| 2011-12-14 | 19,230 | 19,380 | 19,160 | 19,370 | 130,200 | 4,402.27 |
| 2011-12-13 | 19,350 | 19,640 | 19,250 | 19,600 | 111,700 | 4,454.55 |
| 2011-12-12 | 19,450 | 19,790 | 19,300 | 19,640 | 145,300 | 4,463.64 |
| 2011-12-09 | 19,210 | 19,370 | 19,130 | 19,190 | 134,100 | 4,361.36 |
| 2011-12-08 | 19,280 | 19,700 | 19,240 | 19,560 | 230,500 | 4,445.45 |
| 2011-12-07 | 19,230 | 19,260 | 19,010 | 19,240 | 113,100 | 4,372.73 |
| 2011-12-06 | 19,300 | 19,320 | 19,060 | 19,100 | 154,300 | 4,340.91 |
| 2011-12-05 | 19,750 | 19,750 | 19,360 | 19,410 | 97,500 | 4,411.36 |
| 2011-12-02 | 19,650 | 19,690 | 19,470 | 19,600 | 60,400 | 4,454.55 |
| 2011-12-01 | 19,800 | 19,810 | 19,390 | 19,540 | 181,600 | 4,440.91 |
| 2011-11-30 | 19,280 | 19,450 | 19,130 | 19,420 | 140,500 | 4,413.64 |
| 2011-11-29 | 19,060 | 19,390 | 18,960 | 19,390 | 166,900 | 4,406.82 |
| 2011-11-28 | 19,030 | 19,130 | 18,820 | 18,850 | 217,700 | 4,284.09 |
| 2011-11-25 | 19,100 | 19,340 | 18,950 | 19,000 | 136,900 | 4,318.18 |
| 2011-11-24 | 19,250 | 19,420 | 19,220 | 19,230 | 75,100 | 4,370.45 |
| 2011-11-22 | 19,550 | 19,710 | 19,490 | 19,590 | 86,500 | 4,452.27 |
| 2011-11-21 | 19,740 | 19,790 | 19,600 | 19,700 | 72,300 | 4,477.27 |
| 2011-11-18 | 19,760 | 19,830 | 19,600 | 19,750 | 175,700 | 4,488.64 |
| 2011-11-17 | 19,800 | 20,140 | 19,790 | 20,070 | 99,100 | 4,561.36 |
| 2011-11-16 | 19,830 | 19,970 | 19,720 | 19,790 | 76,900 | 4,497.73 |
| 2011-11-15 | 20,100 | 20,180 | 19,820 | 19,820 | 62,700 | 4,504.55 |
| 2011-11-14 | 20,410 | 20,520 | 20,160 | 20,170 | 89,000 | 4,584.09 |
| 2011-11-11 | 20,030 | 20,340 | 20,030 | 20,250 | 60,500 | 4,602.27 |
| 2011-11-10 | 19,880 | 20,330 | 19,810 | 20,240 | 91,300 | 4,600 |
| 2011-11-09 | 20,170 | 20,370 | 20,060 | 20,370 | 81,700 | 4,629.55 |
| 2011-11-08 | 19,920 | 20,140 | 19,870 | 19,980 | 67,600 | 4,540.91 |
| 2011-11-07 | 20,290 | 20,390 | 19,990 | 20,110 | 62,500 | 4,570.45 |
| 2011-11-04 | 20,460 | 20,480 | 20,120 | 20,420 | 121,200 | 4,640.91 |
| 2011-11-02 | 19,950 | 20,110 | 19,790 | 20,010 | 109,700 | 4,547.73 |
| 2011-11-01 | 20,200 | 20,380 | 20,030 | 20,150 | 111,600 | 4,579.55 |
| 2011-10-31 | 20,870 | 21,100 | 20,180 | 20,180 | 153,300 | 4,586.36 |
| 2011-10-28 | 21,130 | 21,420 | 20,860 | 20,930 | 136,400 | 4,756.82 |
| 2011-10-27 | 20,430 | 20,840 | 20,310 | 20,750 | 62,400 | 4,715.91 |
| 2011-10-26 | 20,250 | 20,600 | 20,080 | 20,440 | 62,700 | 4,645.45 |
| 2011-10-25 | 20,600 | 20,640 | 20,360 | 20,380 | 100,200 | 4,631.82 |
| 2011-10-24 | 20,370 | 20,630 | 20,340 | 20,590 | 65,700 | 4,679.55 |
| 2011-10-21 | 20,280 | 20,400 | 20,150 | 20,340 | 56,600 | 4,622.73 |
| 2011-10-20 | 20,600 | 20,610 | 20,130 | 20,270 | 97,800 | 4,606.82 |
| 2011-10-19 | 20,370 | 20,810 | 20,300 | 20,800 | 118,500 | 4,727.27 |
| 2011-10-18 | 20,410 | 20,610 | 20,300 | 20,360 | 86,600 | 4,627.27 |
| 2011-10-17 | 20,700 | 20,820 | 20,500 | 20,630 | 103,500 | 4,688.64 |
| 2011-10-14 | 20,330 | 20,470 | 20,260 | 20,320 | 92,300 | 4,618.18 |
| 2011-10-13 | 20,690 | 20,790 | 20,510 | 20,590 | 109,400 | 4,679.55 |
| 2011-10-12 | 20,460 | 20,660 | 20,370 | 20,380 | 107,100 | 4,631.82 |
| 2011-10-11 | 20,510 | 20,680 | 20,380 | 20,460 | 234,600 | 4,650 |
| 2011-10-07 | 20,640 | 20,850 | 20,410 | 20,500 | 148,300 | 4,659.09 |
| 2011-10-06 | 20,470 | 20,670 | 20,360 | 20,460 | 198,700 | 4,650 |
| 2011-10-05 | 20,500 | 20,550 | 20,270 | 20,460 | 158,100 | 4,650 |
| 2011-10-04 | 20,410 | 20,520 | 20,280 | 20,520 | 166,400 | 4,663.64 |
| 2011-10-03 | 20,900 | 20,900 | 20,410 | 20,690 | 286,500 | 4,702.27 |
| 2011-09-30 | 21,690 | 21,720 | 21,170 | 21,400 | 206,400 | 4,863.64 |
| 2011-09-29 | 21,720 | 21,910 | 21,610 | 21,860 | 168,600 | 4,968.18 |
| 2011-09-28 | 21,350 | 21,790 | 21,350 | 21,730 | 267,600 | 4,938.64 |
| 2011-09-27 | 20,460 | 21,310 | 20,430 | 21,310 | 296,400 | 4,843.18 |
| 2011-09-26 | 20,400 | 20,500 | 20,070 | 20,300 | 245,200 | 4,613.64 |
| 2011-09-22 | 20,550 | 20,620 | 20,150 | 20,390 | 153,600 | 4,634.09 |
| 2011-09-21 | 20,330 | 20,650 | 20,190 | 20,540 | 122,800 | 4,668.18 |
| 2011-09-20 | 20,360 | 20,370 | 20,100 | 20,320 | 135,300 | 4,618.18 |
| 2011-09-16 | 20,200 | 20,460 | 20,070 | 20,380 | 172,000 | 4,631.82 |
| 2011-09-15 | 19,510 | 19,940 | 19,440 | 19,860 | 151,100 | 4,513.64 |
| 2011-09-14 | 19,540 | 19,680 | 19,130 | 19,240 | 97,200 | 4,372.73 |
| 2011-09-13 | 19,440 | 19,550 | 19,110 | 19,500 | 168,800 | 4,431.82 |
| 2011-09-12 | 19,290 | 19,400 | 19,090 | 19,220 | 202,500 | 4,368.18 |
| 2011-09-09 | 20,270 | 20,330 | 19,760 | 19,830 | 198,700 | 4,506.82 |
| 2011-09-08 | 20,240 | 20,370 | 19,960 | 20,140 | 118,100 | 4,577.27 |
| 2011-09-07 | 19,660 | 19,970 | 19,660 | 19,870 | 95,500 | 4,515.91 |
| 2011-09-06 | 19,870 | 19,890 | 19,140 | 19,190 | 154,300 | 4,361.36 |
| 2011-09-05 | 20,200 | 20,220 | 19,820 | 19,960 | 95,800 | 4,536.36 |
| 2011-09-02 | 20,350 | 20,640 | 20,250 | 20,490 | 108,200 | 4,656.82 |
| 2011-09-01 | 20,620 | 20,700 | 20,450 | 20,550 | 92,700 | 4,670.45 |
| 2011-08-31 | 20,240 | 20,480 | 20,130 | 20,430 | 131,000 | 4,643.18 |
| 2011-08-30 | 19,890 | 20,280 | 19,820 | 20,150 | 114,100 | 4,579.55 |
| 2011-08-29 | 19,780 | 19,970 | 19,530 | 19,690 | 97,600 | 4,475 |
| 2011-08-26 | 19,490 | 19,750 | 19,340 | 19,750 | 81,900 | 4,488.64 |
| 2011-08-25 | 19,550 | 19,650 | 19,390 | 19,420 | 149,700 | 4,413.64 |
| 2011-08-24 | 19,620 | 19,780 | 19,170 | 19,280 | 145,100 | 4,381.82 |
| 2011-08-23 | 19,490 | 19,640 | 19,210 | 19,530 | 215,800 | 4,438.64 |
| 2011-08-22 | 19,970 | 20,030 | 19,490 | 19,550 | 170,900 | 4,443.18 |
| 2011-08-19 | 20,100 | 20,290 | 19,880 | 19,960 | 153,800 | 4,536.36 |
| 2011-08-18 | 21,640 | 21,640 | 20,630 | 20,690 | 229,400 | 4,702.27 |
| 2011-08-17 | 21,260 | 21,330 | 21,110 | 21,300 | 99,900 | 4,840.91 |
| 2011-08-16 | 21,200 | 21,350 | 21,130 | 21,260 | 109,600 | 4,831.82 |
| 2011-08-15 | 21,040 | 21,180 | 20,750 | 21,100 | 123,800 | 4,795.45 |
| 2011-08-12 | 20,640 | 20,660 | 20,360 | 20,640 | 118,900 | 4,690.91 |
| 2011-08-11 | 20,150 | 20,370 | 20,080 | 20,350 | 113,200 | 4,625 |
| 2011-08-10 | 21,040 | 21,050 | 20,490 | 20,590 | 150,600 | 4,679.55 |
| 2011-08-09 | 20,300 | 20,590 | 20,120 | 20,590 | 144,600 | 4,679.55 |
| 2011-08-08 | 20,500 | 20,870 | 20,500 | 20,800 | 176,200 | 4,727.27 |
| 2011-08-05 | 20,570 | 20,950 | 20,570 | 20,910 | 182,200 | 4,752.27 |
| 2011-08-04 | 21,400 | 21,620 | 21,220 | 21,370 | 147,000 | 4,856.82 |
| 2011-08-03 | 21,420 | 21,570 | 21,370 | 21,500 | 178,800 | 4,886.36 |
| 2011-08-02 | 22,030 | 22,360 | 22,030 | 22,060 | 123,300 | 5,013.64 |
| 2011-08-01 | 21,880 | 22,410 | 21,770 | 22,220 | 128,600 | 5,050 |
| 2011-07-29 | 21,970 | 21,970 | 21,610 | 21,770 | 88,400 | 4,947.73 |
| 2011-07-28 | 22,150 | 22,260 | 21,820 | 21,930 | 102,600 | 4,984.09 |
| 2011-07-27 | 22,300 | 22,530 | 22,080 | 22,530 | 56,700 | 5,120.45 |
| 2011-07-26 | 22,390 | 22,640 | 22,370 | 22,470 | 51,200 | 5,106.82 |
| 2011-07-25 | 22,520 | 22,560 | 22,390 | 22,450 | 56,100 | 5,102.27 |
| 2011-07-22 | 22,490 | 22,770 | 22,480 | 22,660 | 80,600 | 5,150 |
| 2011-07-21 | 22,300 | 22,500 | 22,140 | 22,440 | 163,600 | 5,100 |
| 2011-07-20 | 21,910 | 22,180 | 21,860 | 22,180 | 130,700 | 5,040.91 |
| 2011-07-19 | 21,900 | 21,990 | 21,790 | 21,810 | 107,000 | 4,956.82 |
| 2011-07-15 | 21,990 | 22,260 | 21,950 | 22,010 | 93,000 | 5,002.27 |
| 2011-07-14 | 22,200 | 22,200 | 21,970 | 21,980 | 80,100 | 4,995.45 |
| 2011-07-13 | 21,800 | 22,300 | 21,770 | 22,210 | 130,600 | 5,047.73 |
| 2011-07-12 | 22,040 | 22,120 | 21,880 | 22,120 | 151,000 | 5,027.27 |
| 2011-07-11 | 22,370 | 22,440 | 22,210 | 22,330 | 95,400 | 5,075 |
| 2011-07-08 | 22,560 | 22,650 | 22,500 | 22,560 | 84,500 | 5,127.27 |
| 2011-07-07 | 22,450 | 22,560 | 22,280 | 22,350 | 189,100 | 5,079.55 |
| 2011-07-06 | 22,730 | 22,750 | 22,460 | 22,680 | 154,000 | 5,154.55 |
| 2011-07-05 | 22,690 | 22,770 | 22,450 | 22,530 | 151,200 | 5,120.45 |
| 2011-07-04 | 23,000 | 23,290 | 22,780 | 22,820 | 207,600 | 5,186.36 |
| 2011-07-01 | 22,850 | 22,970 | 22,700 | 22,880 | 164,500 | 5,200 |
| 2011-06-30 | 22,680 | 22,760 | 22,570 | 22,740 | 154,400 | 5,168.18 |
| 2011-06-29 | 22,650 | 22,700 | 22,480 | 22,670 | 224,800 | 5,152.27 |
| 2011-06-28 | 22,000 | 22,170 | 21,840 | 21,950 | 81,600 | 4,988.64 |
| 2011-06-27 | 22,240 | 22,370 | 21,750 | 21,780 | 139,800 | 4,950 |
| 2011-06-24 | 21,970 | 22,460 | 21,930 | 22,370 | 194,400 | 5,084.09 |
| 2011-06-23 | 21,730 | 22,010 | 21,610 | 21,890 | 146,600 | 4,975 |
| 2011-06-22 | 21,460 | 21,930 | 21,430 | 21,870 | 129,000 | 4,970.45 |
| 2011-06-21 | 21,260 | 21,400 | 21,170 | 21,390 | 68,800 | 4,861.36 |
| 2011-06-20 | 21,340 | 21,440 | 21,060 | 21,180 | 150,900 | 4,813.64 |
| 2011-06-17 | 21,430 | 21,520 | 21,160 | 21,340 | 103,000 | 4,850 |
| 2011-06-16 | 21,700 | 21,900 | 21,500 | 21,500 | 131,800 | 4,886.36 |
| 2011-06-15 | 21,920 | 21,960 | 21,680 | 21,900 | 131,300 | 4,977.27 |
| 2011-06-14 | 21,640 | 21,930 | 21,600 | 21,780 | 98,800 | 4,950 |
| 2011-06-13 | 21,550 | 21,600 | 21,430 | 21,600 | 101,600 | 4,909.09 |
| 2011-06-10 | 21,920 | 22,050 | 21,680 | 21,750 | 203,000 | 4,943.18 |
| 2011-06-09 | 21,200 | 21,680 | 21,190 | 21,680 | 137,900 | 4,927.27 |
| 2011-06-08 | 21,260 | 21,350 | 20,920 | 21,130 | 113,500 | 4,802.27 |
| 2011-06-07 | 20,970 | 21,300 | 20,860 | 21,300 | 110,700 | 4,840.91 |
| 2011-06-06 | 20,750 | 20,950 | 20,640 | 20,780 | 118,700 | 4,722.73 |
| 2011-06-03 | 21,250 | 21,290 | 20,660 | 20,700 | 139,400 | 4,704.55 |
| 2011-06-02 | 21,360 | 21,430 | 21,160 | 21,260 | 158,100 | 4,831.82 |
| 2011-06-01 | 21,310 | 21,530 | 21,070 | 21,520 | 140,900 | 4,890.91 |
| 2011-05-31 | 21,060 | 21,300 | 21,040 | 21,300 | 113,000 | 4,840.91 |
| 2011-05-30 | 20,800 | 21,170 | 20,720 | 21,010 | 82,800 | 4,775 |
| 2011-05-27 | 20,850 | 21,060 | 20,740 | 20,880 | 110,300 | 4,745.45 |
| 2011-05-26 | 20,830 | 21,130 | 20,820 | 21,020 | 178,700 | 4,777.27 |
| 2011-05-25 | 20,970 | 20,990 | 20,770 | 20,820 | 125,900 | 4,731.82 |
| 2011-05-24 | 20,520 | 21,020 | 20,420 | 20,920 | 189,200 | 4,754.55 |
| 2011-05-23 | 20,500 | 20,630 | 20,320 | 20,570 | 169,600 | 4,675 |
| 2011-05-20 | 20,680 | 20,830 | 20,570 | 20,570 | 75,900 | 4,675 |
| 2011-05-19 | 20,830 | 20,920 | 20,650 | 20,700 | 212,600 | 4,704.55 |
| 2011-05-18 | 20,200 | 20,550 | 19,980 | 20,430 | 108,400 | 4,643.18 |
| 2011-05-17 | 20,160 | 20,290 | 19,900 | 20,230 | 180,100 | 4,597.73 |
| 2011-05-16 | 19,930 | 20,130 | 19,850 | 20,050 | 92,200 | 4,556.82 |
| 2011-05-13 | 19,970 | 20,100 | 19,750 | 20,100 | 163,300 | 4,568.18 |
| 2011-05-12 | 20,400 | 20,450 | 19,970 | 20,000 | 247,400 | 4,545.45 |
| 2011-05-11 | 21,130 | 21,210 | 20,610 | 20,630 | 126,900 | 4,688.64 |
| 2011-05-10 | 21,260 | 21,280 | 20,800 | 20,860 | 95,800 | 4,740.91 |
| 2011-05-09 | 21,480 | 21,480 | 21,000 | 21,030 | 62,200 | 4,779.55 |
| 2011-05-06 | 21,070 | 21,300 | 20,930 | 21,190 | 126,600 | 4,815.91 |
| 2011-05-02 | 21,450 | 21,700 | 21,330 | 21,490 | 131,000 | 4,884.09 |
| 2011-04-28 | 20,880 | 21,190 | 20,510 | 21,160 | 200,500 | 4,809.09 |
| 2011-04-27 | 20,450 | 20,770 | 20,380 | 20,660 | 111,600 | 4,695.45 |
| 2011-04-26 | 20,400 | 20,400 | 20,200 | 20,260 | 83,900 | 4,604.55 |
| 2011-04-25 | 20,690 | 20,810 | 20,390 | 20,450 | 83,400 | 4,647.73 |
| 2011-04-22 | 20,380 | 20,690 | 20,320 | 20,550 | 61,400 | 4,670.45 |
| 2011-04-21 | 20,600 | 20,630 | 20,330 | 20,510 | 73,200 | 4,661.36 |
| 2011-04-20 | 20,500 | 20,550 | 20,360 | 20,430 | 98,400 | 4,643.18 |
| 2011-04-19 | 20,090 | 20,290 | 20,040 | 20,190 | 109,100 | 4,588.64 |
| 2011-04-18 | 20,270 | 20,380 | 20,130 | 20,220 | 103,100 | 4,595.45 |
| 2011-04-15 | 20,300 | 20,480 | 20,130 | 20,280 | 163,700 | 4,609.09 |
| 2011-04-14 | 20,050 | 20,340 | 19,900 | 20,290 | 144,700 | 4,611.36 |
| 2011-04-13 | 19,940 | 20,130 | 19,910 | 20,060 | 91,600 | 4,559.09 |
| 2011-04-12 | 20,020 | 20,140 | 19,870 | 20,010 | 104,800 | 4,547.73 |
| 2011-04-11 | 20,400 | 20,500 | 20,250 | 20,320 | 97,100 | 4,618.18 |
| 2011-04-08 | 20,490 | 20,720 | 20,400 | 20,670 | 105,400 | 4,697.73 |
| 2011-04-07 | 20,770 | 20,850 | 20,450 | 20,490 | 97,700 | 4,656.82 |
| 2011-04-06 | 21,270 | 21,360 | 20,700 | 20,770 | 91,400 | 4,720.45 |
| 2011-04-05 | 21,210 | 21,240 | 20,710 | 20,900 | 103,300 | 4,750 |
| 2011-04-04 | 21,190 | 21,360 | 21,030 | 21,030 | 65,000 | 4,779.55 |
| 2011-04-01 | 21,500 | 21,770 | 21,160 | 21,160 | 134,500 | 4,809.09 |
| 2011-03-31 | 21,260 | 21,290 | 20,990 | 21,290 | 89,700 | 4,838.64 |
| 2011-03-30 | 21,170 | 21,320 | 20,870 | 21,290 | 136,200 | 4,838.64 |
| 2011-03-29 | 20,200 | 21,010 | 20,200 | 21,010 | 142,600 | 4,775 |
| 2011-03-28 | 20,140 | 20,450 | 20,060 | 20,450 | 220,600 | 4,647.73 |
| 2011-03-25 | 20,700 | 20,790 | 20,340 | 20,500 | 119,700 | 4,659.09 |
| 2011-03-24 | 20,500 | 20,770 | 20,400 | 20,500 | 161,000 | 4,659.09 |
| 2011-03-23 | 21,100 | 21,180 | 20,700 | 20,850 | 152,000 | 4,738.64 |
| 2011-03-22 | 21,270 | 21,270 | 20,690 | 20,970 | 197,300 | 4,765.91 |
| 2011-03-18 | 20,710 | 20,950 | 20,400 | 20,770 | 147,100 | 4,720.45 |
| 2011-03-17 | 19,820 | 20,500 | 19,700 | 20,240 | 253,700 | 4,600 |
| 2011-03-16 | 21,540 | 21,540 | 20,040 | 20,720 | 371,300 | 4,709.09 |
| 2011-03-15 | 19,310 | 19,680 | 17,950 | 18,470 | 283,700 | 4,197.73 |
| 2011-03-14 | 19,500 | 20,350 | 19,300 | 19,710 | 222,000 | 4,479.55 |
| 2011-03-11 | 21,350 | 21,350 | 20,880 | 20,960 | 223,800 | 4,763.64 |
| 2011-03-10 | 21,580 | 21,710 | 21,170 | 21,380 | 91,700 | 4,859.09 |
| 2011-03-09 | 21,930 | 21,940 | 21,560 | 21,570 | 80,900 | 4,902.27 |
| 2011-03-08 | 21,760 | 21,780 | 21,540 | 21,610 | 86,600 | 4,911.36 |
| 2011-03-07 | 22,030 | 22,030 | 21,580 | 21,700 | 162,200 | 4,931.82 |
| 2011-03-04 | 22,450 | 22,480 | 22,150 | 22,270 | 104,400 | 5,061.36 |
| 2011-03-03 | 22,300 | 22,320 | 21,960 | 22,050 | 102,700 | 5,011.36 |
| 2011-03-02 | 22,200 | 22,440 | 22,130 | 22,330 | 186,500 | 5,075 |
| 2011-03-01 | 22,240 | 22,450 | 22,060 | 22,320 | 86,600 | 5,072.73 |
| 2011-02-28 | 21,850 | 22,350 | 21,630 | 22,240 | 97,100 | 5,054.55 |
| 2011-02-25 | 21,540 | 21,850 | 21,320 | 21,850 | 105,800 | 4,965.91 |
| 2011-02-24 | 21,880 | 22,240 | 21,670 | 21,710 | 193,600 | 4,934.09 |
| 2011-02-23 | 22,000 | 22,380 | 21,960 | 21,960 | 186,400 | 4,990.91 |
| 2011-02-22 | 22,110 | 22,210 | 21,860 | 21,940 | 94,500 | 4,986.36 |
| 2011-02-21 | 22,510 | 22,520 | 22,170 | 22,290 | 78,800 | 5,065.91 |
| 2011-02-18 | 22,740 | 22,740 | 22,490 | 22,510 | 91,900 | 5,115.91 |
| 2011-02-17 | 22,690 | 22,890 | 22,490 | 22,850 | 143,200 | 5,193.18 |
| 2011-02-16 | 22,590 | 22,670 | 22,440 | 22,460 | 79,800 | 5,104.55 |
| 2011-02-15 | 22,490 | 22,700 | 22,190 | 22,590 | 192,900 | 5,134.09 |
| 2011-02-14 | 21,940 | 22,070 | 21,870 | 22,070 | 96,200 | 5,015.91 |
| 2011-02-10 | 21,900 | 21,960 | 21,550 | 21,630 | 204,800 | 4,915.91 |
| 2011-02-09 | 22,240 | 22,340 | 22,030 | 22,060 | 123,800 | 5,013.64 |
| 2011-02-08 | 22,440 | 22,450 | 22,120 | 22,130 | 128,700 | 5,029.55 |
| 2011-02-07 | 22,610 | 22,620 | 22,430 | 22,500 | 107,500 | 5,113.64 |
| 2011-02-04 | 22,540 | 22,730 | 22,400 | 22,510 | 131,600 | 5,115.91 |
| 2011-02-03 | 22,350 | 22,460 | 22,250 | 22,330 | 115,700 | 5,075 |
| 2011-02-02 | 22,320 | 22,470 | 21,900 | 22,370 | 261,100 | 5,084.09 |
| 2011-02-01 | 22,080 | 22,090 | 21,680 | 21,880 | 157,100 | 4,972.73 |
| 2011-01-31 | 21,500 | 21,960 | 21,330 | 21,780 | 217,100 | 4,950 |
| 2011-01-28 | 22,260 | 22,270 | 21,940 | 21,940 | 259,000 | 4,986.36 |
| 2011-01-27 | 21,920 | 22,270 | 21,760 | 22,100 | 289,200 | 5,022.73 |
| 2011-01-26 | 22,050 | 22,150 | 21,840 | 21,940 | 161,800 | 4,986.36 |
| 2011-01-25 | 21,860 | 22,270 | 21,720 | 22,170 | 239,100 | 5,038.64 |
| 2011-01-24 | 21,920 | 21,920 | 21,500 | 21,710 | 199,600 | 4,934.09 |
| 2011-01-21 | 22,370 | 22,460 | 21,730 | 21,850 | 185,700 | 4,965.91 |
| 2011-01-20 | 22,410 | 22,500 | 22,260 | 22,370 | 98,800 | 5,084.09 |
| 2011-01-19 | 22,680 | 22,770 | 22,470 | 22,760 | 157,500 | 5,172.73 |
| 2011-01-18 | 22,400 | 22,750 | 22,340 | 22,490 | 189,500 | 5,111.36 |
| 2011-01-17 | 22,840 | 22,840 | 22,320 | 22,410 | 207,700 | 5,093.18 |
| 2011-01-14 | 23,280 | 23,560 | 22,660 | 22,720 | 266,000 | 5,163.64 |
| 2011-01-13 | 23,810 | 23,810 | 23,250 | 23,450 | 169,000 | 5,329.55 |
| 2011-01-12 | 23,970 | 24,050 | 23,480 | 23,590 | 122,400 | 5,361.36 |
| 2011-01-11 | 23,900 | 23,960 | 23,700 | 23,800 | 141,600 | 5,409.09 |
| 2011-01-07 | 24,000 | 24,090 | 23,770 | 24,040 | 122,700 | 5,463.64 |
| 2011-01-06 | 24,000 | 24,160 | 23,970 | 24,160 | 113,700 | 5,490.91 |
| 2011-01-05 | 23,970 | 24,010 | 23,710 | 23,820 | 122,300 | 5,413.64 |
| 2011-01-04 | 23,950 | 24,150 | 23,850 | 23,970 | 149,000 | 5,447.73 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
