6963 ローム(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 | 3,510 | 3,565 | 3,510 | 3,555 | 1,500 | 888.75 |
| 2011-12-29 | 3,495 | 3,540 | 3,495 | 3,520 | 2,000 | 880 |
| 2011-12-28 | 3,555 | 3,555 | 3,525 | 3,525 | 1,500 | 881.25 |
| 2011-12-27 | 3,555 | 3,560 | 3,520 | 3,520 | 1,400 | 880 |
| 2011-12-26 | 3,525 | 3,560 | 3,525 | 3,560 | 900 | 890 |
| 2011-12-22 | 3,510 | 3,520 | 3,505 | 3,520 | 2,000 | 880 |
| 2011-12-21 | 3,450 | 3,540 | 3,450 | 3,510 | 2,300 | 877.50 |
| 2011-12-20 | 3,405 | 3,435 | 3,390 | 3,410 | 4,400 | 852.50 |
| 2011-12-19 | 3,395 | 3,445 | 3,395 | 3,430 | 11,200 | 857.50 |
| 2011-12-16 | 3,405 | 3,455 | 3,405 | 3,440 | 4,000 | 860 |
| 2011-12-15 | 3,510 | 3,510 | 3,410 | 3,410 | 4,800 | 852.50 |
| 2011-12-14 | 3,595 | 3,595 | 3,530 | 3,535 | 7,900 | 883.75 |
| 2011-12-13 | 3,625 | 3,625 | 3,615 | 3,615 | 3,200 | 903.75 |
| 2011-12-12 | 3,680 | 3,680 | 3,655 | 3,665 | 5,700 | 916.25 |
| 2011-12-09 | 3,610 | 3,640 | 3,610 | 3,640 | 111,200 | 910 |
| 2011-12-08 | 3,680 | 3,680 | 3,655 | 3,660 | 1,800 | 915 |
| 2011-12-07 | 3,640 | 3,705 | 3,640 | 3,695 | 6,700 | 923.75 |
| 2011-12-06 | 3,670 | 3,720 | 3,650 | 3,665 | 9,700 | 916.25 |
| 2011-12-05 | 3,765 | 3,770 | 3,730 | 3,735 | 4,500 | 933.75 |
| 2011-12-02 | 3,665 | 3,730 | 3,665 | 3,730 | 3,100 | 932.50 |
| 2011-12-01 | 3,695 | 3,710 | 3,655 | 3,685 | 9,500 | 921.25 |
| 2011-11-30 | 3,680 | 3,680 | 3,650 | 3,675 | 9,000 | 918.75 |
| 2011-11-29 | 3,640 | 3,710 | 3,640 | 3,710 | 6,400 | 927.50 |
| 2011-11-28 | 3,700 | 3,715 | 3,675 | 3,675 | 4,100 | 918.75 |
| 2011-11-25 | 3,670 | 3,700 | 3,630 | 3,645 | 9,200 | 911.25 |
| 2011-11-24 | 3,690 | 3,700 | 3,670 | 3,700 | 11,000 | 925 |
| 2011-11-22 | 3,720 | 3,760 | 3,720 | 3,760 | 700 | 940 |
| 2011-11-21 | 3,690 | 3,770 | 3,690 | 3,770 | 2,300 | 942.50 |
| 2011-11-18 | 3,760 | 3,800 | 3,760 | 3,760 | 8,000 | 940 |
| 2011-11-17 | 3,715 | 3,790 | 3,715 | 3,760 | 900 | 940 |
| 2011-11-16 | 3,810 | 3,810 | 3,725 | 3,725 | 3,200 | 931.25 |
| 2011-11-15 | 3,755 | 3,870 | 3,755 | 3,850 | 3,700 | 962.50 |
| 2011-11-14 | 3,760 | 3,820 | 3,760 | 3,795 | 1,700 | 948.75 |
| 2011-11-11 | 3,760 | 3,760 | 3,720 | 3,745 | 4,200 | 936.25 |
| 2011-11-10 | 3,750 | 3,810 | 3,745 | 3,760 | 13,600 | 940 |
| 2011-11-09 | 3,970 | 4,010 | 3,970 | 4,010 | 3,200 | 1,002.50 |
| 2011-11-08 | 3,975 | 4,010 | 3,905 | 3,945 | 2,100 | 986.25 |
| 2011-11-07 | 3,940 | 4,010 | 3,940 | 4,010 | 3,600 | 1,002.50 |
| 2011-11-04 | 3,915 | 3,980 | 3,870 | 3,900 | 5,100 | 975 |
| 2011-11-02 | 3,975 | 4,015 | 3,950 | 3,985 | 13,200 | 996.25 |
| 2011-11-01 | 4,005 | 4,010 | 4,005 | 4,010 | 1,900 | 1,002.50 |
| 2011-10-31 | 4,060 | 4,150 | 4,060 | 4,060 | 6,800 | 1,015 |
| 2011-10-28 | 4,240 | 4,260 | 4,120 | 4,120 | 13,400 | 1,030 |
| 2011-10-27 | 4,040 | 4,175 | 4,035 | 4,175 | 4,800 | 1,043.75 |
| 2011-10-26 | 4,080 | 4,105 | 4,080 | 4,085 | 2,000 | 1,021.25 |
| 2011-10-25 | 4,080 | 4,150 | 4,045 | 4,075 | 6,000 | 1,018.75 |
| 2011-10-24 | 4,015 | 4,110 | 4,015 | 4,105 | 4,300 | 1,026.25 |
| 2011-10-21 | 4,045 | 4,045 | 4,010 | 4,015 | 4,500 | 1,003.75 |
| 2011-10-20 | 4,035 | 4,045 | 3,995 | 4,025 | 2,300 | 1,006.25 |
| 2011-10-19 | 4,145 | 4,145 | 4,050 | 4,060 | 5,700 | 1,015 |
| 2011-10-18 | 4,125 | 4,150 | 4,110 | 4,110 | 4,200 | 1,027.50 |
| 2011-10-17 | 4,130 | 4,165 | 4,130 | 4,165 | 4,900 | 1,041.25 |
| 2011-10-14 | 4,100 | 4,105 | 4,065 | 4,065 | 3,800 | 1,016.25 |
| 2011-10-13 | 4,140 | 4,190 | 4,120 | 4,150 | 4,800 | 1,037.50 |
| 2011-10-12 | 4,010 | 4,035 | 4,010 | 4,030 | 5,700 | 1,007.50 |
| 2011-10-11 | 3,900 | 3,955 | 3,885 | 3,950 | 7,400 | 987.50 |
| 2011-10-07 | 3,895 | 3,910 | 3,880 | 3,880 | 5,500 | 970 |
| 2011-10-06 | 3,840 | 3,880 | 3,825 | 3,880 | 2,500 | 970 |
| 2011-10-05 | 3,970 | 3,970 | 3,830 | 3,830 | 7,200 | 957.50 |
| 2011-10-04 | 3,885 | 3,940 | 3,860 | 3,905 | 8,400 | 976.25 |
| 2011-10-03 | 3,985 | 3,990 | 3,870 | 3,870 | 13,100 | 967.50 |
| 2011-09-30 | 3,980 | 4,010 | 3,960 | 4,000 | 9,000 | 1,000 |
| 2011-09-29 | 3,880 | 3,970 | 3,870 | 3,970 | 17,700 | 992.50 |
| 2011-09-28 | 3,955 | 3,955 | 3,875 | 3,945 | 24,500 | 986.25 |
| 2011-09-27 | 3,885 | 4,000 | 3,860 | 4,000 | 27,600 | 1,000 |
| 2011-09-26 | 3,865 | 3,865 | 3,810 | 3,850 | 13,000 | 962.50 |
| 2011-09-22 | 3,800 | 3,860 | 3,800 | 3,860 | 4,600 | 965 |
| 2011-09-21 | 3,900 | 3,900 | 3,870 | 3,870 | 7,700 | 967.50 |
| 2011-09-20 | 3,860 | 3,865 | 3,850 | 3,855 | 3,800 | 963.75 |
| 2011-09-16 | 3,915 | 3,980 | 3,915 | 3,930 | 9,600 | 982.50 |
| 2011-09-15 | 3,845 | 3,915 | 3,845 | 3,870 | 9,600 | 967.50 |
| 2011-09-14 | 3,825 | 3,850 | 3,785 | 3,785 | 4,000 | 946.25 |
| 2011-09-13 | 3,780 | 3,820 | 3,780 | 3,820 | 7,900 | 955 |
| 2011-09-12 | 3,625 | 3,730 | 3,625 | 3,730 | 3,400 | 932.50 |
| 2011-09-09 | 3,720 | 3,765 | 3,720 | 3,765 | 94,400 | 941.25 |
| 2011-09-08 | 3,805 | 3,815 | 3,755 | 3,770 | 1,600 | 942.50 |
| 2011-09-07 | 3,750 | 3,770 | 3,750 | 3,755 | 900 | 938.75 |
| 2011-09-06 | 3,740 | 3,740 | 3,690 | 3,700 | 12,600 | 925 |
| 2011-09-05 | 3,840 | 3,840 | 3,770 | 3,780 | 2,300 | 945 |
| 2011-09-02 | 3,880 | 3,910 | 3,850 | 3,885 | 6,500 | 971.25 |
| 2011-09-01 | 3,980 | 3,985 | 3,930 | 3,935 | 5,000 | 983.75 |
| 2011-08-31 | 3,880 | 3,910 | 3,880 | 3,890 | 6,700 | 972.50 |
| 2011-08-30 | 3,900 | 3,950 | 3,900 | 3,925 | 3,900 | 981.25 |
| 2011-08-29 | 3,835 | 3,905 | 3,805 | 3,860 | 15,900 | 965 |
| 2011-08-26 | 3,815 | 3,885 | 3,815 | 3,885 | 3,000 | 971.25 |
| 2011-08-25 | 3,855 | 3,890 | 3,825 | 3,840 | 12,100 | 960 |
| 2011-08-24 | 3,870 | 3,920 | 3,775 | 3,775 | 2,400 | 943.75 |
| 2011-08-23 | 3,810 | 3,820 | 3,750 | 3,815 | 6,000 | 953.75 |
| 2011-08-22 | 3,845 | 3,865 | 3,815 | 3,820 | 5,300 | 955 |
| 2011-08-19 | 3,880 | 3,925 | 3,880 | 3,880 | 4,200 | 970 |
| 2011-08-18 | 4,055 | 4,055 | 3,980 | 3,990 | 3,900 | 997.50 |
| 2011-08-17 | 4,050 | 4,070 | 4,050 | 4,070 | 5,300 | 1,017.50 |
| 2011-08-16 | 4,095 | 4,125 | 4,085 | 4,095 | 2,800 | 1,023.75 |
| 2011-08-15 | 4,075 | 4,080 | 4,045 | 4,075 | 3,200 | 1,018.75 |
| 2011-08-12 | 4,145 | 4,145 | 3,975 | 3,975 | 5,500 | 993.75 |
| 2011-08-11 | 4,070 | 4,095 | 4,060 | 4,095 | 7,400 | 1,023.75 |
| 2011-08-10 | 4,205 | 4,260 | 4,150 | 4,150 | 9,200 | 1,037.50 |
| 2011-08-09 | 4,080 | 4,195 | 4,060 | 4,195 | 11,300 | 1,048.75 |
| 2011-08-08 | 4,275 | 4,305 | 4,220 | 4,240 | 17,800 | 1,060 |
| 2011-08-05 | 4,305 | 4,345 | 4,300 | 4,340 | 20,900 | 1,085 |
| 2011-08-04 | 4,430 | 4,510 | 4,430 | 4,510 | 5,100 | 1,127.50 |
| 2011-08-03 | 4,410 | 4,440 | 4,400 | 4,415 | 9,400 | 1,103.75 |
| 2011-08-02 | 4,485 | 4,485 | 4,480 | 4,480 | 1,400 | 1,120 |
| 2011-08-01 | 4,490 | 4,515 | 4,470 | 4,485 | 3,400 | 1,121.25 |
| 2011-07-29 | 4,510 | 4,510 | 4,480 | 4,485 | 5,500 | 1,121.25 |
| 2011-07-28 | 4,555 | 4,565 | 4,525 | 4,540 | 11,300 | 1,135 |
| 2011-07-27 | 4,585 | 4,600 | 4,580 | 4,585 | 4,500 | 1,146.25 |
| 2011-07-26 | 4,605 | 4,635 | 4,605 | 4,620 | 3,200 | 1,155 |
| 2011-07-25 | 4,660 | 4,660 | 4,625 | 4,625 | 6,700 | 1,156.25 |
| 2011-07-22 | 4,645 | 4,705 | 4,645 | 4,665 | 10,800 | 1,166.25 |
| 2011-07-21 | 4,580 | 4,580 | 4,555 | 4,555 | 1,300 | 1,138.75 |
| 2011-07-20 | 4,550 | 4,580 | 4,540 | 4,555 | 2,000 | 1,138.75 |
| 2011-07-19 | 4,540 | 4,540 | 4,520 | 4,530 | 9,300 | 1,132.50 |
| 2011-07-15 | 4,580 | 4,580 | 4,540 | 4,560 | 4,400 | 1,140 |
| 2011-07-14 | 4,600 | 4,600 | 4,565 | 4,590 | 5,800 | 1,147.50 |
| 2011-07-13 | 4,650 | 4,685 | 4,640 | 4,640 | 2,800 | 1,160 |
| 2011-07-12 | 4,645 | 4,660 | 4,630 | 4,630 | 4,300 | 1,157.50 |
| 2011-07-11 | 4,730 | 4,750 | 4,670 | 4,710 | 9,600 | 1,177.50 |
| 2011-07-08 | 4,775 | 4,805 | 4,745 | 4,745 | 5,300 | 1,186.25 |
| 2011-07-07 | 4,760 | 4,810 | 4,750 | 4,760 | 9,200 | 1,190 |
| 2011-07-06 | 4,690 | 4,775 | 4,690 | 4,770 | 11,600 | 1,192.50 |
| 2011-07-05 | 4,695 | 4,705 | 4,680 | 4,690 | 5,700 | 1,172.50 |
| 2011-07-04 | 4,705 | 4,725 | 4,695 | 4,705 | 6,400 | 1,176.25 |
| 2011-07-01 | 4,660 | 4,680 | 4,660 | 4,680 | 10,600 | 1,170 |
| 2011-06-30 | 4,670 | 4,670 | 4,575 | 4,590 | 11,600 | 1,147.50 |
| 2011-06-29 | 4,600 | 4,610 | 4,590 | 4,605 | 2,800 | 1,151.25 |
| 2011-06-28 | 4,525 | 4,580 | 4,525 | 4,555 | 1,300 | 1,138.75 |
| 2011-06-27 | 4,600 | 4,600 | 4,525 | 4,525 | 17,100 | 1,131.25 |
| 2011-06-24 | 4,545 | 4,600 | 4,545 | 4,600 | 1,900 | 1,150 |
| 2011-06-23 | 4,510 | 4,570 | 4,495 | 4,565 | 6,500 | 1,141.25 |
| 2011-06-22 | 4,475 | 4,555 | 4,470 | 4,540 | 7,200 | 1,135 |
| 2011-06-21 | 4,405 | 4,450 | 4,385 | 4,450 | 3,200 | 1,112.50 |
| 2011-06-20 | 4,380 | 4,400 | 4,370 | 4,370 | 2,100 | 1,092.50 |
| 2011-06-17 | 4,435 | 4,435 | 4,335 | 4,350 | 4,000 | 1,087.50 |
| 2011-06-16 | 4,470 | 4,490 | 4,425 | 4,435 | 5,800 | 1,108.75 |
| 2011-06-15 | 4,545 | 4,545 | 4,475 | 4,515 | 2,700 | 1,128.75 |
| 2011-06-14 | 4,480 | 4,500 | 4,445 | 4,500 | 4,000 | 1,125 |
| 2011-06-13 | 4,475 | 4,520 | 4,475 | 4,505 | 3,600 | 1,126.25 |
| 2011-06-10 | 4,520 | 4,525 | 4,515 | 4,525 | 101,200 | 1,131.25 |
| 2011-06-09 | 4,510 | 4,510 | 4,450 | 4,480 | 1,200 | 1,120 |
| 2011-06-08 | 4,505 | 4,545 | 4,505 | 4,545 | 1,700 | 1,136.25 |
| 2011-06-07 | 4,510 | 4,515 | 4,450 | 4,485 | 2,500 | 1,121.25 |
| 2011-06-06 | 4,570 | 4,570 | 4,500 | 4,515 | 7,800 | 1,128.75 |
| 2011-06-03 | 4,590 | 4,605 | 4,565 | 4,565 | 2,600 | 1,141.25 |
| 2011-06-02 | 4,555 | 4,640 | 4,535 | 4,620 | 7,300 | 1,155 |
| 2011-06-01 | 4,690 | 4,690 | 4,615 | 4,640 | 2,500 | 1,160 |
| 2011-05-31 | 4,600 | 4,630 | 4,600 | 4,630 | 1,500 | 1,157.50 |
| 2011-05-30 | 4,605 | 4,610 | 4,590 | 4,605 | 2,000 | 1,151.25 |
| 2011-05-27 | 4,590 | 4,650 | 4,590 | 4,605 | 2,900 | 1,151.25 |
| 2011-05-26 | 4,590 | 4,595 | 4,590 | 4,595 | 5,600 | 1,148.75 |
| 2011-05-25 | 4,620 | 4,650 | 4,595 | 4,605 | 2,100 | 1,151.25 |
| 2011-05-24 | 4,555 | 4,605 | 4,555 | 4,605 | 1,500 | 1,151.25 |
| 2011-05-23 | 4,560 | 4,560 | 4,535 | 4,555 | 2,100 | 1,138.75 |
| 2011-05-20 | 4,590 | 4,605 | 4,570 | 4,570 | 6,700 | 1,142.50 |
| 2011-05-19 | 4,750 | 4,750 | 4,590 | 4,600 | 7,600 | 1,150 |
| 2011-05-18 | 4,630 | 4,680 | 4,610 | 4,680 | 19,600 | 1,170 |
| 2011-05-17 | 4,640 | 4,640 | 4,580 | 4,630 | 4,200 | 1,157.50 |
| 2011-05-16 | 4,665 | 4,705 | 4,620 | 4,620 | 11,800 | 1,155 |
| 2011-05-13 | 4,790 | 4,790 | 4,690 | 4,725 | 17,600 | 1,181.25 |
| 2011-05-12 | 4,850 | 4,850 | 4,785 | 4,785 | 5,000 | 1,196.25 |
| 2011-05-11 | 4,995 | 4,995 | 4,850 | 4,870 | 7,200 | 1,217.50 |
| 2011-05-10 | 5,030 | 5,080 | 4,940 | 4,975 | 6,000 | 1,243.75 |
| 2011-05-09 | 4,995 | 5,060 | 4,980 | 5,000 | 1,800 | 1,250 |
| 2011-05-06 | 4,935 | 4,980 | 4,935 | 4,975 | 2,800 | 1,243.75 |
| 2011-05-02 | 4,935 | 4,970 | 4,910 | 4,935 | 7,600 | 1,233.75 |
| 2011-04-28 | 4,830 | 4,865 | 4,810 | 4,865 | 5,000 | 1,216.25 |
| 2011-04-27 | 4,930 | 4,930 | 4,855 | 4,865 | 3,200 | 1,216.25 |
| 2011-04-26 | 4,940 | 4,940 | 4,875 | 4,900 | 6,600 | 1,225 |
| 2011-04-25 | 4,985 | 4,990 | 4,985 | 4,990 | 1,300 | 1,247.50 |
| 2011-04-22 | 4,980 | 4,980 | 4,980 | 4,980 | 200 | 1,245 |
| 2011-04-21 | 4,955 | 5,000 | 4,940 | 4,980 | 14,500 | 1,245 |
| 2011-04-20 | 4,855 | 4,940 | 4,855 | 4,940 | 2,200 | 1,235 |
| 2011-04-19 | 4,830 | 4,860 | 4,830 | 4,855 | 4,300 | 1,213.75 |
| 2011-04-18 | 4,925 | 4,925 | 4,890 | 4,890 | 4,200 | 1,222.50 |
| 2011-04-15 | 4,960 | 4,960 | 4,925 | 4,925 | 8,800 | 1,231.25 |
| 2011-04-14 | 4,970 | 4,985 | 4,930 | 4,970 | 9,100 | 1,242.50 |
| 2011-04-13 | 5,010 | 5,010 | 4,970 | 4,990 | 900 | 1,247.50 |
| 2011-04-12 | 4,980 | 5,040 | 4,980 | 5,000 | 9,500 | 1,250 |
| 2011-04-11 | 5,070 | 5,070 | 5,010 | 5,010 | 7,000 | 1,252.50 |
| 2011-04-08 | 4,980 | 5,120 | 4,980 | 5,060 | 9,800 | 1,265 |
| 2011-04-07 | 5,050 | 5,050 | 4,980 | 4,980 | 4,000 | 1,245 |
| 2011-04-06 | 5,080 | 5,080 | 5,010 | 5,010 | 5,500 | 1,252.50 |
| 2011-04-05 | 5,100 | 5,110 | 5,030 | 5,050 | 13,000 | 1,262.50 |
| 2011-04-04 | 5,210 | 5,210 | 5,110 | 5,110 | 3,700 | 1,277.50 |
| 2011-04-01 | 5,190 | 5,200 | 5,100 | 5,110 | 8,100 | 1,277.50 |
| 2011-03-31 | 5,250 | 5,250 | 5,200 | 5,220 | 14,700 | 1,305 |
| 2011-03-30 | 5,170 | 5,180 | 5,120 | 5,180 | 36,800 | 1,295 |
| 2011-03-29 | 5,130 | 5,180 | 5,120 | 5,130 | 20,300 | 1,282.50 |
| 2011-03-28 | 5,140 | 5,140 | 5,050 | 5,120 | 20,100 | 1,280 |
| 2011-03-25 | 5,140 | 5,140 | 5,050 | 5,050 | 22,200 | 1,262.50 |
| 2011-03-24 | 5,170 | 5,170 | 5,040 | 5,040 | 23,100 | 1,260 |
| 2011-03-23 | 5,100 | 5,200 | 5,080 | 5,160 | 10,300 | 1,290 |
| 2011-03-22 | 5,180 | 5,220 | 5,150 | 5,180 | 13,200 | 1,295 |
| 2011-03-18 | 5,050 | 5,160 | 5,030 | 5,040 | 27,100 | 1,260 |
| 2011-03-17 | 4,810 | 5,090 | 4,795 | 5,070 | 27,500 | 1,267.50 |
| 2011-03-16 | 4,995 | 5,200 | 4,805 | 5,050 | 21,000 | 1,262.50 |
| 2011-03-15 | 5,000 | 5,000 | 4,265 | 4,945 | 30,400 | 1,236.25 |
| 2011-03-14 | 4,930 | 5,150 | 4,930 | 5,100 | 8,000 | 1,275 |
| 2011-03-11 | 5,430 | 5,440 | 5,330 | 5,330 | 198,200 | 1,332.50 |
| 2011-03-10 | 5,510 | 5,510 | 5,420 | 5,440 | 11,500 | 1,360 |
| 2011-03-09 | 5,540 | 5,570 | 5,540 | 5,560 | 3,700 | 1,390 |
| 2011-03-08 | 5,600 | 5,600 | 5,580 | 5,580 | 5,000 | 1,395 |
| 2011-03-07 | 5,670 | 5,670 | 5,580 | 5,600 | 7,700 | 1,400 |
| 2011-03-04 | 5,760 | 5,780 | 5,680 | 5,680 | 5,500 | 1,420 |
| 2011-03-03 | 5,660 | 5,750 | 5,660 | 5,730 | 3,400 | 1,432.50 |
| 2011-03-02 | 5,720 | 5,720 | 5,660 | 5,660 | 13,400 | 1,415 |
| 2011-03-01 | 5,720 | 5,750 | 5,690 | 5,720 | 4,700 | 1,430 |
| 2011-02-28 | 5,660 | 5,740 | 5,660 | 5,740 | 7,500 | 1,435 |
| 2011-02-25 | 5,590 | 5,630 | 5,570 | 5,610 | 8,200 | 1,402.50 |
| 2011-02-24 | 5,600 | 5,670 | 5,600 | 5,630 | 6,500 | 1,407.50 |
| 2011-02-23 | 5,640 | 5,700 | 5,640 | 5,660 | 13,500 | 1,415 |
| 2011-02-22 | 5,660 | 5,700 | 5,660 | 5,680 | 11,900 | 1,420 |
| 2011-02-21 | 5,730 | 5,730 | 5,610 | 5,680 | 10,800 | 1,420 |
| 2011-02-18 | 5,910 | 5,910 | 5,760 | 5,760 | 6,600 | 1,440 |
| 2011-02-17 | 5,850 | 5,910 | 5,850 | 5,900 | 5,700 | 1,475 |
| 2011-02-16 | 5,780 | 5,940 | 5,780 | 5,840 | 8,500 | 1,460 |
| 2011-02-15 | 5,770 | 5,810 | 5,760 | 5,780 | 6,200 | 1,445 |
| 2011-02-14 | 5,760 | 5,780 | 5,740 | 5,740 | 3,400 | 1,435 |
| 2011-02-10 | 5,670 | 5,740 | 5,660 | 5,660 | 8,500 | 1,415 |
| 2011-02-09 | 5,720 | 5,780 | 5,650 | 5,680 | 8,500 | 1,420 |
| 2011-02-08 | 5,650 | 5,730 | 5,610 | 5,700 | 17,600 | 1,425 |
| 2011-02-07 | 5,460 | 5,470 | 5,430 | 5,450 | 4,900 | 1,362.50 |
| 2011-02-04 | 5,450 | 5,450 | 5,380 | 5,380 | 2,800 | 1,345 |
| 2011-02-03 | 5,430 | 5,430 | 5,350 | 5,350 | 7,400 | 1,337.50 |
| 2011-02-02 | 5,400 | 5,470 | 5,370 | 5,410 | 7,800 | 1,352.50 |
| 2011-02-01 | 5,300 | 5,330 | 5,290 | 5,300 | 3,100 | 1,325 |
| 2011-01-31 | 5,300 | 5,310 | 5,250 | 5,310 | 5,000 | 1,327.50 |
| 2011-01-28 | 5,380 | 5,430 | 5,330 | 5,370 | 10,300 | 1,342.50 |
| 2011-01-27 | 5,320 | 5,410 | 5,320 | 5,380 | 9,600 | 1,345 |
| 2011-01-26 | 5,310 | 5,310 | 5,240 | 5,240 | 7,500 | 1,310 |
| 2011-01-25 | 5,330 | 5,350 | 5,300 | 5,300 | 15,100 | 1,325 |
| 2011-01-24 | 5,260 | 5,300 | 5,240 | 5,280 | 4,700 | 1,320 |
| 2011-01-21 | 5,480 | 5,480 | 5,300 | 5,300 | 5,100 | 1,325 |
| 2011-01-20 | 5,500 | 5,500 | 5,440 | 5,440 | 4,100 | 1,360 |
| 2011-01-19 | 5,510 | 5,570 | 5,510 | 5,520 | 5,000 | 1,380 |
| 2011-01-18 | 5,600 | 5,600 | 5,530 | 5,530 | 5,200 | 1,382.50 |
| 2011-01-17 | 5,680 | 5,680 | 5,590 | 5,600 | 7,800 | 1,400 |
| 2011-01-14 | 5,610 | 5,700 | 5,600 | 5,670 | 25,000 | 1,417.50 |
| 2011-01-13 | 5,590 | 5,590 | 5,530 | 5,540 | 6,800 | 1,385 |
| 2011-01-12 | 5,590 | 5,640 | 5,570 | 5,570 | 16,700 | 1,392.50 |
| 2011-01-11 | 5,570 | 5,570 | 5,530 | 5,530 | 3,900 | 1,382.50 |
| 2011-01-07 | 5,610 | 5,610 | 5,540 | 5,540 | 5,100 | 1,385 |
| 2011-01-06 | 5,620 | 5,620 | 5,570 | 5,580 | 4,100 | 1,395 |
| 2011-01-05 | 5,590 | 5,610 | 5,530 | 5,530 | 8,000 | 1,382.50 |
| 2011-01-04 | 5,430 | 5,510 | 5,390 | 5,480 | 19,200 | 1,370 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
