6923 スタンレー電気(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 | 1,122 | 1,132 | 1,119 | 1,131 | 228,900 | 1,131 |
| 2011-12-29 | 1,100 | 1,119 | 1,094 | 1,118 | 228,500 | 1,118 |
| 2011-12-28 | 1,127 | 1,127 | 1,104 | 1,104 | 303,600 | 1,104 |
| 2011-12-27 | 1,112 | 1,136 | 1,104 | 1,136 | 441,400 | 1,136 |
| 2011-12-26 | 1,142 | 1,142 | 1,120 | 1,126 | 441,700 | 1,126 |
| 2011-12-22 | 1,118 | 1,118 | 1,084 | 1,100 | 505,500 | 1,100 |
| 2011-12-21 | 1,106 | 1,123 | 1,094 | 1,100 | 312,800 | 1,100 |
| 2011-12-20 | 1,090 | 1,098 | 1,080 | 1,092 | 193,300 | 1,092 |
| 2011-12-19 | 1,078 | 1,096 | 1,074 | 1,082 | 326,200 | 1,082 |
| 2011-12-16 | 1,101 | 1,103 | 1,072 | 1,084 | 527,100 | 1,084 |
| 2011-12-15 | 1,124 | 1,131 | 1,091 | 1,092 | 462,400 | 1,092 |
| 2011-12-14 | 1,135 | 1,143 | 1,125 | 1,131 | 554,600 | 1,131 |
| 2011-12-13 | 1,131 | 1,141 | 1,116 | 1,136 | 372,400 | 1,136 |
| 2011-12-12 | 1,143 | 1,153 | 1,140 | 1,149 | 308,300 | 1,149 |
| 2011-12-09 | 1,129 | 1,135 | 1,116 | 1,121 | 598,200 | 1,121 |
| 2011-12-08 | 1,142 | 1,142 | 1,119 | 1,131 | 230,300 | 1,131 |
| 2011-12-07 | 1,138 | 1,151 | 1,132 | 1,146 | 396,600 | 1,146 |
| 2011-12-06 | 1,138 | 1,144 | 1,116 | 1,123 | 397,200 | 1,123 |
| 2011-12-05 | 1,168 | 1,168 | 1,137 | 1,153 | 526,800 | 1,153 |
| 2011-12-02 | 1,142 | 1,178 | 1,132 | 1,178 | 784,200 | 1,178 |
| 2011-12-01 | 1,148 | 1,160 | 1,135 | 1,144 | 558,600 | 1,144 |
| 2011-11-30 | 1,114 | 1,117 | 1,092 | 1,109 | 482,900 | 1,109 |
| 2011-11-29 | 1,092 | 1,117 | 1,079 | 1,116 | 652,600 | 1,116 |
| 2011-11-28 | 1,058 | 1,080 | 1,055 | 1,077 | 394,100 | 1,077 |
| 2011-11-25 | 1,048 | 1,057 | 1,035 | 1,044 | 526,700 | 1,044 |
| 2011-11-24 | 1,034 | 1,049 | 1,019 | 1,033 | 514,100 | 1,033 |
| 2011-11-22 | 1,028 | 1,056 | 1,025 | 1,056 | 773,000 | 1,056 |
| 2011-11-21 | 1,051 | 1,054 | 1,012 | 1,027 | 641,900 | 1,027 |
| 2011-11-18 | 1,013 | 1,029 | 1,007 | 1,023 | 559,100 | 1,023 |
| 2011-11-17 | 1,015 | 1,022 | 1,009 | 1,013 | 576,200 | 1,013 |
| 2011-11-16 | 1,033 | 1,040 | 1,012 | 1,016 | 237,600 | 1,016 |
| 2011-11-15 | 1,053 | 1,053 | 1,024 | 1,029 | 604,100 | 1,029 |
| 2011-11-14 | 1,052 | 1,072 | 1,050 | 1,057 | 447,400 | 1,057 |
| 2011-11-11 | 1,041 | 1,053 | 1,031 | 1,046 | 413,000 | 1,046 |
| 2011-11-10 | 1,054 | 1,054 | 1,000 | 1,035 | 1,191,300 | 1,035 |
| 2011-11-09 | 1,102 | 1,113 | 1,083 | 1,098 | 355,800 | 1,098 |
| 2011-11-08 | 1,110 | 1,113 | 1,084 | 1,085 | 382,100 | 1,085 |
| 2011-11-07 | 1,123 | 1,124 | 1,103 | 1,120 | 262,200 | 1,120 |
| 2011-11-04 | 1,115 | 1,133 | 1,111 | 1,131 | 233,600 | 1,131 |
| 2011-11-02 | 1,110 | 1,114 | 1,095 | 1,097 | 407,200 | 1,097 |
| 2011-11-01 | 1,152 | 1,155 | 1,124 | 1,129 | 594,300 | 1,129 |
| 2011-10-31 | 1,145 | 1,194 | 1,131 | 1,164 | 1,691,200 | 1,164 |
| 2011-10-28 | 1,136 | 1,140 | 1,093 | 1,096 | 487,500 | 1,096 |
| 2011-10-27 | 1,097 | 1,123 | 1,080 | 1,116 | 265,300 | 1,116 |
| 2011-10-26 | 1,071 | 1,105 | 1,057 | 1,096 | 322,600 | 1,096 |
| 2011-10-25 | 1,130 | 1,130 | 1,084 | 1,085 | 494,000 | 1,085 |
| 2011-10-24 | 1,108 | 1,126 | 1,102 | 1,120 | 232,600 | 1,120 |
| 2011-10-21 | 1,089 | 1,107 | 1,086 | 1,100 | 174,700 | 1,100 |
| 2011-10-20 | 1,104 | 1,105 | 1,071 | 1,087 | 269,700 | 1,087 |
| 2011-10-19 | 1,126 | 1,131 | 1,107 | 1,111 | 271,000 | 1,111 |
| 2011-10-18 | 1,119 | 1,125 | 1,106 | 1,108 | 233,800 | 1,108 |
| 2011-10-17 | 1,134 | 1,138 | 1,122 | 1,133 | 154,800 | 1,133 |
| 2011-10-14 | 1,110 | 1,115 | 1,095 | 1,105 | 336,500 | 1,105 |
| 2011-10-13 | 1,115 | 1,129 | 1,107 | 1,114 | 454,800 | 1,114 |
| 2011-10-12 | 1,084 | 1,099 | 1,064 | 1,091 | 325,500 | 1,091 |
| 2011-10-11 | 1,092 | 1,110 | 1,089 | 1,099 | 397,100 | 1,099 |
| 2011-10-07 | 1,085 | 1,107 | 1,068 | 1,073 | 531,200 | 1,073 |
| 2011-10-06 | 1,070 | 1,088 | 1,064 | 1,072 | 454,800 | 1,072 |
| 2011-10-05 | 1,110 | 1,119 | 1,046 | 1,049 | 981,000 | 1,049 |
| 2011-10-04 | 1,116 | 1,119 | 1,084 | 1,100 | 639,400 | 1,100 |
| 2011-10-03 | 1,147 | 1,151 | 1,105 | 1,134 | 678,900 | 1,134 |
| 2011-09-30 | 1,214 | 1,214 | 1,172 | 1,183 | 799,800 | 1,183 |
| 2011-09-29 | 1,166 | 1,213 | 1,164 | 1,213 | 573,700 | 1,213 |
| 2011-09-28 | 1,148 | 1,190 | 1,141 | 1,176 | 832,800 | 1,176 |
| 2011-09-27 | 1,128 | 1,147 | 1,121 | 1,143 | 694,300 | 1,143 |
| 2011-09-26 | 1,128 | 1,128 | 1,081 | 1,098 | 1,001,100 | 1,098 |
| 2011-09-22 | 1,127 | 1,127 | 1,085 | 1,106 | 627,700 | 1,106 |
| 2011-09-21 | 1,115 | 1,130 | 1,106 | 1,125 | 349,600 | 1,125 |
| 2011-09-20 | 1,131 | 1,140 | 1,104 | 1,116 | 444,100 | 1,116 |
| 2011-09-16 | 1,105 | 1,149 | 1,098 | 1,145 | 572,900 | 1,145 |
| 2011-09-15 | 1,087 | 1,100 | 1,081 | 1,094 | 419,200 | 1,094 |
| 2011-09-14 | 1,082 | 1,096 | 1,059 | 1,062 | 333,900 | 1,062 |
| 2011-09-13 | 1,074 | 1,091 | 1,060 | 1,085 | 498,100 | 1,085 |
| 2011-09-12 | 1,048 | 1,055 | 1,038 | 1,055 | 347,800 | 1,055 |
| 2011-09-09 | 1,085 | 1,096 | 1,071 | 1,076 | 629,300 | 1,076 |
| 2011-09-08 | 1,086 | 1,099 | 1,074 | 1,085 | 553,400 | 1,085 |
| 2011-09-07 | 1,073 | 1,080 | 1,061 | 1,074 | 426,700 | 1,074 |
| 2011-09-06 | 1,075 | 1,081 | 1,041 | 1,046 | 524,300 | 1,046 |
| 2011-09-05 | 1,097 | 1,100 | 1,071 | 1,076 | 411,100 | 1,076 |
| 2011-09-02 | 1,106 | 1,125 | 1,106 | 1,115 | 429,100 | 1,115 |
| 2011-09-01 | 1,112 | 1,133 | 1,109 | 1,124 | 585,300 | 1,124 |
| 2011-08-31 | 1,090 | 1,107 | 1,085 | 1,094 | 476,100 | 1,094 |
| 2011-08-30 | 1,114 | 1,124 | 1,095 | 1,096 | 834,500 | 1,096 |
| 2011-08-29 | 1,086 | 1,104 | 1,070 | 1,091 | 806,900 | 1,091 |
| 2011-08-26 | 1,054 | 1,091 | 1,047 | 1,089 | 747,800 | 1,089 |
| 2011-08-25 | 1,051 | 1,077 | 1,036 | 1,058 | 1,228,900 | 1,058 |
| 2011-08-24 | 1,072 | 1,080 | 1,026 | 1,029 | 1,057,300 | 1,029 |
| 2011-08-23 | 1,031 | 1,049 | 1,027 | 1,042 | 713,500 | 1,042 |
| 2011-08-22 | 1,060 | 1,073 | 1,021 | 1,025 | 1,224,200 | 1,025 |
| 2011-08-19 | 1,076 | 1,092 | 1,060 | 1,063 | 1,048,200 | 1,063 |
| 2011-08-18 | 1,149 | 1,149 | 1,109 | 1,119 | 780,100 | 1,119 |
| 2011-08-17 | 1,172 | 1,172 | 1,146 | 1,158 | 488,500 | 1,158 |
| 2011-08-16 | 1,176 | 1,184 | 1,173 | 1,180 | 335,500 | 1,180 |
| 2011-08-15 | 1,169 | 1,171 | 1,157 | 1,166 | 381,200 | 1,166 |
| 2011-08-12 | 1,185 | 1,194 | 1,138 | 1,143 | 649,700 | 1,143 |
| 2011-08-11 | 1,163 | 1,174 | 1,150 | 1,170 | 1,190,500 | 1,170 |
| 2011-08-10 | 1,221 | 1,229 | 1,197 | 1,207 | 715,100 | 1,207 |
| 2011-08-09 | 1,173 | 1,197 | 1,149 | 1,197 | 1,120,400 | 1,197 |
| 2011-08-08 | 1,207 | 1,219 | 1,196 | 1,203 | 728,800 | 1,203 |
| 2011-08-05 | 1,218 | 1,232 | 1,209 | 1,232 | 987,600 | 1,232 |
| 2011-08-04 | 1,275 | 1,283 | 1,255 | 1,263 | 1,229,300 | 1,263 |
| 2011-08-03 | 1,282 | 1,288 | 1,271 | 1,283 | 671,100 | 1,283 |
| 2011-08-02 | 1,327 | 1,329 | 1,302 | 1,312 | 813,800 | 1,312 |
| 2011-08-01 | 1,325 | 1,347 | 1,310 | 1,340 | 614,200 | 1,340 |
| 2011-07-29 | 1,326 | 1,327 | 1,305 | 1,312 | 527,300 | 1,312 |
| 2011-07-28 | 1,330 | 1,336 | 1,325 | 1,331 | 506,600 | 1,331 |
| 2011-07-27 | 1,361 | 1,361 | 1,340 | 1,347 | 476,100 | 1,347 |
| 2011-07-26 | 1,375 | 1,375 | 1,365 | 1,368 | 345,600 | 1,368 |
| 2011-07-25 | 1,376 | 1,377 | 1,360 | 1,367 | 521,200 | 1,367 |
| 2011-07-22 | 1,370 | 1,375 | 1,362 | 1,372 | 285,400 | 1,372 |
| 2011-07-21 | 1,351 | 1,365 | 1,349 | 1,361 | 551,800 | 1,361 |
| 2011-07-20 | 1,367 | 1,384 | 1,358 | 1,364 | 635,200 | 1,364 |
| 2011-07-19 | 1,362 | 1,365 | 1,343 | 1,354 | 490,900 | 1,354 |
| 2011-07-15 | 1,365 | 1,378 | 1,360 | 1,366 | 623,300 | 1,366 |
| 2011-07-14 | 1,371 | 1,385 | 1,364 | 1,371 | 497,500 | 1,371 |
| 2011-07-13 | 1,365 | 1,377 | 1,359 | 1,372 | 455,900 | 1,372 |
| 2011-07-12 | 1,376 | 1,381 | 1,360 | 1,374 | 604,900 | 1,374 |
| 2011-07-11 | 1,387 | 1,399 | 1,383 | 1,396 | 590,200 | 1,396 |
| 2011-07-08 | 1,402 | 1,415 | 1,401 | 1,409 | 782,900 | 1,409 |
| 2011-07-07 | 1,408 | 1,409 | 1,381 | 1,392 | 1,221,300 | 1,392 |
| 2011-07-06 | 1,428 | 1,428 | 1,410 | 1,426 | 890,100 | 1,426 |
| 2011-07-05 | 1,402 | 1,424 | 1,399 | 1,415 | 800,500 | 1,415 |
| 2011-07-04 | 1,410 | 1,428 | 1,400 | 1,402 | 399,900 | 1,402 |
| 2011-07-01 | 1,410 | 1,429 | 1,400 | 1,406 | 410,200 | 1,406 |
| 2011-06-30 | 1,408 | 1,408 | 1,387 | 1,405 | 689,900 | 1,405 |
| 2011-06-29 | 1,400 | 1,404 | 1,373 | 1,392 | 769,200 | 1,392 |
| 2011-06-28 | 1,386 | 1,400 | 1,381 | 1,387 | 392,200 | 1,387 |
| 2011-06-27 | 1,381 | 1,388 | 1,369 | 1,373 | 504,000 | 1,373 |
| 2011-06-24 | 1,382 | 1,400 | 1,379 | 1,389 | 365,000 | 1,389 |
| 2011-06-23 | 1,362 | 1,383 | 1,355 | 1,374 | 1,027,900 | 1,374 |
| 2011-06-22 | 1,393 | 1,407 | 1,379 | 1,381 | 2,287,200 | 1,381 |
| 2011-06-21 | 1,355 | 1,412 | 1,353 | 1,389 | 2,905,600 | 1,389 |
| 2011-06-20 | 1,325 | 1,329 | 1,299 | 1,303 | 807,300 | 1,303 |
| 2011-06-17 | 1,330 | 1,339 | 1,309 | 1,318 | 535,900 | 1,318 |
| 2011-06-16 | 1,327 | 1,339 | 1,314 | 1,322 | 570,500 | 1,322 |
| 2011-06-15 | 1,336 | 1,342 | 1,321 | 1,334 | 620,600 | 1,334 |
| 2011-06-14 | 1,312 | 1,337 | 1,307 | 1,335 | 500,700 | 1,335 |
| 2011-06-13 | 1,300 | 1,315 | 1,295 | 1,311 | 539,000 | 1,311 |
| 2011-06-10 | 1,320 | 1,344 | 1,319 | 1,323 | 879,400 | 1,323 |
| 2011-06-09 | 1,323 | 1,326 | 1,314 | 1,320 | 490,100 | 1,320 |
| 2011-06-08 | 1,330 | 1,338 | 1,311 | 1,323 | 667,100 | 1,323 |
| 2011-06-07 | 1,310 | 1,330 | 1,301 | 1,328 | 727,400 | 1,328 |
| 2011-06-06 | 1,325 | 1,325 | 1,306 | 1,313 | 489,400 | 1,313 |
| 2011-06-03 | 1,322 | 1,327 | 1,314 | 1,324 | 641,500 | 1,324 |
| 2011-06-02 | 1,325 | 1,336 | 1,300 | 1,332 | 659,800 | 1,332 |
| 2011-06-01 | 1,352 | 1,352 | 1,328 | 1,335 | 521,200 | 1,335 |
| 2011-05-31 | 1,328 | 1,343 | 1,318 | 1,343 | 573,300 | 1,343 |
| 2011-05-30 | 1,332 | 1,349 | 1,321 | 1,335 | 786,800 | 1,335 |
| 2011-05-27 | 1,307 | 1,341 | 1,297 | 1,322 | 950,800 | 1,322 |
| 2011-05-26 | 1,294 | 1,321 | 1,292 | 1,306 | 689,100 | 1,306 |
| 2011-05-25 | 1,287 | 1,295 | 1,278 | 1,280 | 611,900 | 1,280 |
| 2011-05-24 | 1,260 | 1,283 | 1,255 | 1,271 | 438,700 | 1,271 |
| 2011-05-23 | 1,268 | 1,276 | 1,246 | 1,272 | 550,000 | 1,272 |
| 2011-05-20 | 1,280 | 1,291 | 1,269 | 1,273 | 255,300 | 1,273 |
| 2011-05-19 | 1,280 | 1,296 | 1,276 | 1,278 | 278,500 | 1,278 |
| 2011-05-18 | 1,251 | 1,293 | 1,251 | 1,286 | 527,700 | 1,286 |
| 2011-05-17 | 1,276 | 1,281 | 1,263 | 1,265 | 904,200 | 1,265 |
| 2011-05-16 | 1,287 | 1,297 | 1,268 | 1,284 | 809,100 | 1,284 |
| 2011-05-13 | 1,325 | 1,333 | 1,297 | 1,317 | 697,800 | 1,317 |
| 2011-05-12 | 1,315 | 1,339 | 1,308 | 1,327 | 758,500 | 1,327 |
| 2011-05-11 | 1,336 | 1,344 | 1,329 | 1,331 | 463,800 | 1,331 |
| 2011-05-10 | 1,332 | 1,343 | 1,305 | 1,321 | 833,800 | 1,321 |
| 2011-05-09 | 1,362 | 1,367 | 1,330 | 1,336 | 531,900 | 1,336 |
| 2011-05-06 | 1,390 | 1,410 | 1,351 | 1,356 | 747,700 | 1,356 |
| 2011-05-02 | 1,390 | 1,411 | 1,379 | 1,406 | 551,500 | 1,406 |
| 2011-04-28 | 1,345 | 1,363 | 1,332 | 1,357 | 534,000 | 1,357 |
| 2011-04-27 | 1,338 | 1,354 | 1,333 | 1,344 | 436,600 | 1,344 |
| 2011-04-26 | 1,364 | 1,365 | 1,337 | 1,337 | 537,600 | 1,337 |
| 2011-04-25 | 1,382 | 1,382 | 1,338 | 1,358 | 726,400 | 1,358 |
| 2011-04-22 | 1,320 | 1,373 | 1,317 | 1,365 | 623,500 | 1,365 |
| 2011-04-21 | 1,314 | 1,333 | 1,305 | 1,330 | 437,600 | 1,330 |
| 2011-04-20 | 1,305 | 1,319 | 1,292 | 1,297 | 524,700 | 1,297 |
| 2011-04-19 | 1,288 | 1,298 | 1,281 | 1,289 | 710,100 | 1,289 |
| 2011-04-18 | 1,302 | 1,324 | 1,293 | 1,309 | 1,130,100 | 1,309 |
| 2011-04-15 | 1,279 | 1,311 | 1,266 | 1,281 | 1,453,400 | 1,281 |
| 2011-04-14 | 1,246 | 1,283 | 1,237 | 1,274 | 834,500 | 1,274 |
| 2011-04-13 | 1,250 | 1,275 | 1,250 | 1,263 | 492,900 | 1,263 |
| 2011-04-12 | 1,251 | 1,259 | 1,240 | 1,250 | 656,900 | 1,250 |
| 2011-04-11 | 1,260 | 1,288 | 1,255 | 1,266 | 547,500 | 1,266 |
| 2011-04-08 | 1,247 | 1,278 | 1,243 | 1,276 | 811,800 | 1,276 |
| 2011-04-07 | 1,240 | 1,259 | 1,240 | 1,257 | 628,300 | 1,257 |
| 2011-04-06 | 1,250 | 1,257 | 1,231 | 1,239 | 610,800 | 1,239 |
| 2011-04-05 | 1,285 | 1,292 | 1,230 | 1,248 | 796,200 | 1,248 |
| 2011-04-04 | 1,318 | 1,318 | 1,281 | 1,284 | 1,116,000 | 1,284 |
| 2011-04-01 | 1,374 | 1,374 | 1,322 | 1,325 | 652,900 | 1,325 |
| 2011-03-31 | 1,346 | 1,375 | 1,340 | 1,375 | 793,800 | 1,375 |
| 2011-03-30 | 1,307 | 1,352 | 1,297 | 1,352 | 673,000 | 1,352 |
| 2011-03-29 | 1,295 | 1,327 | 1,292 | 1,307 | 813,900 | 1,307 |
| 2011-03-28 | 1,305 | 1,320 | 1,290 | 1,307 | 644,300 | 1,307 |
| 2011-03-25 | 1,339 | 1,340 | 1,295 | 1,311 | 611,900 | 1,311 |
| 2011-03-24 | 1,320 | 1,322 | 1,291 | 1,309 | 1,046,600 | 1,309 |
| 2011-03-23 | 1,365 | 1,365 | 1,308 | 1,315 | 1,459,100 | 1,315 |
| 2011-03-22 | 1,369 | 1,402 | 1,357 | 1,395 | 1,024,900 | 1,395 |
| 2011-03-18 | 1,318 | 1,350 | 1,311 | 1,339 | 854,700 | 1,339 |
| 2011-03-17 | 1,200 | 1,298 | 1,188 | 1,288 | 1,059,900 | 1,288 |
| 2011-03-16 | 1,249 | 1,277 | 1,213 | 1,262 | 2,876,000 | 1,262 |
| 2011-03-15 | 1,194 | 1,258 | 1,044 | 1,258 | 2,952,800 | 1,258 |
| 2011-03-14 | 1,088 | 1,278 | 1,088 | 1,242 | 1,408,900 | 1,242 |
| 2011-03-11 | 1,397 | 1,404 | 1,386 | 1,388 | 994,400 | 1,388 |
| 2011-03-10 | 1,440 | 1,440 | 1,413 | 1,426 | 422,500 | 1,426 |
| 2011-03-09 | 1,455 | 1,465 | 1,443 | 1,447 | 422,200 | 1,447 |
| 2011-03-08 | 1,454 | 1,465 | 1,440 | 1,445 | 553,900 | 1,445 |
| 2011-03-07 | 1,495 | 1,495 | 1,462 | 1,470 | 324,700 | 1,470 |
| 2011-03-04 | 1,496 | 1,506 | 1,489 | 1,497 | 385,200 | 1,497 |
| 2011-03-03 | 1,472 | 1,487 | 1,471 | 1,486 | 376,300 | 1,486 |
| 2011-03-02 | 1,495 | 1,498 | 1,475 | 1,478 | 442,100 | 1,478 |
| 2011-03-01 | 1,500 | 1,509 | 1,488 | 1,508 | 623,600 | 1,508 |
| 2011-02-28 | 1,504 | 1,505 | 1,467 | 1,499 | 729,100 | 1,499 |
| 2011-02-25 | 1,505 | 1,510 | 1,487 | 1,505 | 1,192,000 | 1,505 |
| 2011-02-24 | 1,487 | 1,493 | 1,467 | 1,477 | 1,112,000 | 1,477 |
| 2011-02-23 | 1,451 | 1,503 | 1,450 | 1,486 | 1,173,600 | 1,486 |
| 2011-02-22 | 1,480 | 1,480 | 1,451 | 1,453 | 592,400 | 1,453 |
| 2011-02-21 | 1,493 | 1,493 | 1,477 | 1,489 | 451,300 | 1,489 |
| 2011-02-18 | 1,490 | 1,495 | 1,478 | 1,495 | 424,900 | 1,495 |
| 2011-02-17 | 1,483 | 1,489 | 1,473 | 1,483 | 588,700 | 1,483 |
| 2011-02-16 | 1,487 | 1,494 | 1,471 | 1,484 | 671,400 | 1,484 |
| 2011-02-15 | 1,497 | 1,500 | 1,479 | 1,488 | 633,100 | 1,488 |
| 2011-02-14 | 1,478 | 1,496 | 1,475 | 1,490 | 1,073,000 | 1,490 |
| 2011-02-10 | 1,424 | 1,478 | 1,422 | 1,474 | 1,854,400 | 1,474 |
| 2011-02-09 | 1,417 | 1,439 | 1,412 | 1,421 | 610,400 | 1,421 |
| 2011-02-08 | 1,417 | 1,427 | 1,412 | 1,420 | 759,400 | 1,420 |
| 2011-02-07 | 1,419 | 1,436 | 1,413 | 1,421 | 869,700 | 1,421 |
| 2011-02-04 | 1,418 | 1,422 | 1,397 | 1,404 | 776,000 | 1,404 |
| 2011-02-03 | 1,410 | 1,413 | 1,397 | 1,404 | 703,300 | 1,404 |
| 2011-02-02 | 1,431 | 1,432 | 1,410 | 1,414 | 1,173,400 | 1,414 |
| 2011-02-01 | 1,450 | 1,450 | 1,408 | 1,412 | 2,909,000 | 1,412 |
| 2011-01-31 | 1,546 | 1,550 | 1,521 | 1,538 | 386,300 | 1,538 |
| 2011-01-28 | 1,576 | 1,580 | 1,541 | 1,552 | 632,100 | 1,552 |
| 2011-01-27 | 1,545 | 1,553 | 1,532 | 1,552 | 416,900 | 1,552 |
| 2011-01-26 | 1,535 | 1,538 | 1,523 | 1,531 | 521,900 | 1,531 |
| 2011-01-25 | 1,533 | 1,542 | 1,524 | 1,535 | 402,200 | 1,535 |
| 2011-01-24 | 1,511 | 1,523 | 1,495 | 1,513 | 467,400 | 1,513 |
| 2011-01-21 | 1,540 | 1,543 | 1,504 | 1,511 | 496,200 | 1,511 |
| 2011-01-20 | 1,578 | 1,581 | 1,535 | 1,538 | 577,100 | 1,538 |
| 2011-01-19 | 1,595 | 1,595 | 1,578 | 1,586 | 301,000 | 1,586 |
| 2011-01-18 | 1,588 | 1,594 | 1,578 | 1,581 | 291,400 | 1,581 |
| 2011-01-17 | 1,613 | 1,619 | 1,577 | 1,581 | 350,000 | 1,581 |
| 2011-01-14 | 1,605 | 1,608 | 1,580 | 1,580 | 568,500 | 1,580 |
| 2011-01-13 | 1,589 | 1,609 | 1,585 | 1,604 | 965,200 | 1,604 |
| 2011-01-12 | 1,601 | 1,604 | 1,569 | 1,575 | 613,500 | 1,575 |
| 2011-01-11 | 1,593 | 1,597 | 1,573 | 1,587 | 954,200 | 1,587 |
| 2011-01-07 | 1,581 | 1,598 | 1,575 | 1,593 | 651,700 | 1,593 |
| 2011-01-06 | 1,580 | 1,582 | 1,566 | 1,574 | 488,200 | 1,574 |
| 2011-01-05 | 1,558 | 1,573 | 1,558 | 1,566 | 432,100 | 1,566 |
| 2011-01-04 | 1,550 | 1,559 | 1,525 | 1,546 | 719,200 | 1,546 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
