6965 浜松ホトニクス(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 | 2,668 | 2,693 | 2,657 | 2,693 | 132,600 | 673.25 |
| 2011-12-29 | 2,654 | 2,659 | 2,624 | 2,650 | 209,100 | 662.50 |
| 2011-12-28 | 2,686 | 2,686 | 2,654 | 2,654 | 154,700 | 663.50 |
| 2011-12-27 | 2,702 | 2,702 | 2,654 | 2,686 | 234,200 | 671.50 |
| 2011-12-26 | 2,744 | 2,744 | 2,697 | 2,708 | 148,800 | 677 |
| 2011-12-22 | 2,767 | 2,772 | 2,703 | 2,717 | 231,300 | 679.25 |
| 2011-12-21 | 2,772 | 2,801 | 2,748 | 2,766 | 278,600 | 691.50 |
| 2011-12-20 | 2,681 | 2,734 | 2,677 | 2,727 | 375,700 | 681.75 |
| 2011-12-19 | 2,663 | 2,683 | 2,641 | 2,662 | 256,300 | 665.50 |
| 2011-12-16 | 2,661 | 2,683 | 2,650 | 2,669 | 322,000 | 667.25 |
| 2011-12-15 | 2,700 | 2,743 | 2,652 | 2,661 | 302,700 | 665.25 |
| 2011-12-14 | 2,750 | 2,750 | 2,706 | 2,720 | 321,600 | 680 |
| 2011-12-13 | 2,702 | 2,742 | 2,680 | 2,739 | 268,300 | 684.75 |
| 2011-12-12 | 2,785 | 2,785 | 2,752 | 2,752 | 214,400 | 688 |
| 2011-12-09 | 2,730 | 2,765 | 2,727 | 2,746 | 321,100 | 686.50 |
| 2011-12-08 | 2,761 | 2,799 | 2,740 | 2,750 | 199,200 | 687.50 |
| 2011-12-07 | 2,799 | 2,802 | 2,751 | 2,776 | 330,100 | 694 |
| 2011-12-06 | 2,802 | 2,803 | 2,755 | 2,771 | 182,400 | 692.75 |
| 2011-12-05 | 2,836 | 2,836 | 2,787 | 2,803 | 156,200 | 700.75 |
| 2011-12-02 | 2,816 | 2,841 | 2,766 | 2,808 | 276,700 | 702 |
| 2011-12-01 | 2,846 | 2,862 | 2,800 | 2,807 | 352,000 | 701.75 |
| 2011-11-30 | 2,769 | 2,797 | 2,740 | 2,792 | 352,300 | 698 |
| 2011-11-29 | 2,750 | 2,813 | 2,746 | 2,812 | 196,000 | 703 |
| 2011-11-28 | 2,748 | 2,769 | 2,735 | 2,737 | 233,300 | 684.25 |
| 2011-11-25 | 2,673 | 2,743 | 2,673 | 2,717 | 441,500 | 679.25 |
| 2011-11-24 | 2,680 | 2,698 | 2,639 | 2,671 | 187,000 | 667.75 |
| 2011-11-22 | 2,680 | 2,756 | 2,680 | 2,712 | 276,300 | 678 |
| 2011-11-21 | 2,697 | 2,717 | 2,685 | 2,688 | 213,000 | 672 |
| 2011-11-18 | 2,698 | 2,723 | 2,682 | 2,709 | 324,000 | 677.25 |
| 2011-11-17 | 2,707 | 2,752 | 2,687 | 2,748 | 254,900 | 687 |
| 2011-11-16 | 2,721 | 2,782 | 2,714 | 2,745 | 231,800 | 686.25 |
| 2011-11-15 | 2,778 | 2,792 | 2,751 | 2,752 | 202,600 | 688 |
| 2011-11-14 | 2,820 | 2,830 | 2,768 | 2,797 | 375,100 | 699.25 |
| 2011-11-11 | 2,828 | 2,849 | 2,790 | 2,821 | 351,900 | 705.25 |
| 2011-11-10 | 2,828 | 2,840 | 2,750 | 2,828 | 414,700 | 707 |
| 2011-11-09 | 2,943 | 2,944 | 2,854 | 2,906 | 454,600 | 726.50 |
| 2011-11-08 | 2,990 | 2,997 | 2,941 | 2,970 | 254,900 | 742.50 |
| 2011-11-07 | 2,997 | 2,997 | 2,928 | 2,985 | 270,800 | 746.25 |
| 2011-11-04 | 2,989 | 3,005 | 2,950 | 2,997 | 205,700 | 749.25 |
| 2011-11-02 | 2,950 | 2,952 | 2,898 | 2,925 | 354,800 | 731.25 |
| 2011-11-01 | 3,000 | 3,030 | 2,980 | 3,000 | 212,300 | 750 |
| 2011-10-31 | 3,080 | 3,120 | 3,030 | 3,030 | 353,300 | 757.50 |
| 2011-10-28 | 3,165 | 3,165 | 3,070 | 3,085 | 254,800 | 771.25 |
| 2011-10-27 | 3,070 | 3,130 | 3,045 | 3,105 | 280,300 | 776.25 |
| 2011-10-26 | 3,050 | 3,065 | 3,005 | 3,035 | 273,000 | 758.75 |
| 2011-10-25 | 3,135 | 3,135 | 3,070 | 3,075 | 229,900 | 768.75 |
| 2011-10-24 | 3,090 | 3,145 | 3,090 | 3,130 | 119,900 | 782.50 |
| 2011-10-21 | 3,090 | 3,100 | 3,065 | 3,080 | 114,400 | 770 |
| 2011-10-20 | 3,125 | 3,145 | 3,070 | 3,080 | 172,800 | 770 |
| 2011-10-19 | 3,145 | 3,155 | 3,075 | 3,120 | 229,100 | 780 |
| 2011-10-18 | 3,120 | 3,135 | 3,105 | 3,110 | 100,600 | 777.50 |
| 2011-10-17 | 3,130 | 3,175 | 3,120 | 3,155 | 191,400 | 788.75 |
| 2011-10-14 | 3,125 | 3,145 | 3,075 | 3,075 | 205,700 | 768.75 |
| 2011-10-13 | 3,215 | 3,230 | 3,165 | 3,185 | 199,800 | 796.25 |
| 2011-10-12 | 3,205 | 3,230 | 3,185 | 3,220 | 180,500 | 805 |
| 2011-10-11 | 3,200 | 3,220 | 3,180 | 3,200 | 139,000 | 800 |
| 2011-10-07 | 3,125 | 3,135 | 3,110 | 3,130 | 129,100 | 782.50 |
| 2011-10-06 | 3,055 | 3,100 | 3,045 | 3,070 | 115,100 | 767.50 |
| 2011-10-05 | 3,080 | 3,090 | 3,010 | 3,030 | 222,600 | 757.50 |
| 2011-10-04 | 3,050 | 3,090 | 3,020 | 3,065 | 376,400 | 766.25 |
| 2011-10-03 | 3,095 | 3,100 | 2,988 | 3,090 | 234,000 | 772.50 |
| 2011-09-30 | 3,140 | 3,170 | 3,070 | 3,145 | 440,900 | 786.25 |
| 2011-09-29 | 3,060 | 3,125 | 3,035 | 3,125 | 232,700 | 781.25 |
| 2011-09-28 | 3,080 | 3,135 | 3,040 | 3,055 | 274,600 | 763.75 |
| 2011-09-27 | 3,020 | 3,055 | 2,990 | 3,055 | 244,900 | 763.75 |
| 2011-09-26 | 3,050 | 3,050 | 2,913 | 2,944 | 485,600 | 736 |
| 2011-09-22 | 3,105 | 3,125 | 3,015 | 3,055 | 360,000 | 763.75 |
| 2011-09-21 | 3,040 | 3,110 | 3,030 | 3,100 | 170,500 | 775 |
| 2011-09-20 | 3,080 | 3,100 | 3,030 | 3,065 | 193,500 | 766.25 |
| 2011-09-16 | 3,025 | 3,125 | 3,005 | 3,120 | 406,700 | 780 |
| 2011-09-15 | 2,968 | 3,000 | 2,956 | 2,980 | 243,800 | 745 |
| 2011-09-14 | 2,992 | 3,010 | 2,924 | 2,937 | 164,800 | 734.25 |
| 2011-09-13 | 2,975 | 3,010 | 2,944 | 2,996 | 233,500 | 749 |
| 2011-09-12 | 2,909 | 2,937 | 2,892 | 2,931 | 288,600 | 732.75 |
| 2011-09-09 | 2,950 | 3,005 | 2,947 | 2,953 | 341,400 | 738.25 |
| 2011-09-08 | 3,010 | 3,025 | 2,962 | 2,983 | 149,700 | 745.75 |
| 2011-09-07 | 2,927 | 2,974 | 2,906 | 2,963 | 282,000 | 740.75 |
| 2011-09-06 | 3,000 | 3,010 | 2,886 | 2,906 | 657,900 | 726.50 |
| 2011-09-05 | 3,030 | 3,045 | 2,990 | 2,995 | 312,500 | 748.75 |
| 2011-09-02 | 3,185 | 3,205 | 3,090 | 3,095 | 383,600 | 773.75 |
| 2011-09-01 | 3,150 | 3,175 | 3,145 | 3,150 | 157,100 | 787.50 |
| 2011-08-31 | 3,085 | 3,120 | 3,070 | 3,105 | 363,600 | 776.25 |
| 2011-08-30 | 3,080 | 3,100 | 3,045 | 3,070 | 220,200 | 767.50 |
| 2011-08-29 | 3,025 | 3,075 | 2,990 | 3,045 | 160,100 | 761.25 |
| 2011-08-26 | 2,989 | 3,045 | 2,980 | 3,035 | 139,200 | 758.75 |
| 2011-08-25 | 2,979 | 3,005 | 2,966 | 2,982 | 376,200 | 745.50 |
| 2011-08-24 | 3,025 | 3,045 | 2,930 | 2,942 | 368,300 | 735.50 |
| 2011-08-23 | 2,989 | 2,996 | 2,958 | 2,982 | 285,200 | 745.50 |
| 2011-08-22 | 2,982 | 3,020 | 2,955 | 2,956 | 208,500 | 739 |
| 2011-08-19 | 3,050 | 3,055 | 2,990 | 3,005 | 480,400 | 751.25 |
| 2011-08-18 | 3,200 | 3,205 | 3,110 | 3,125 | 200,000 | 781.25 |
| 2011-08-17 | 3,230 | 3,230 | 3,180 | 3,200 | 195,800 | 800 |
| 2011-08-16 | 3,230 | 3,245 | 3,205 | 3,235 | 126,900 | 808.75 |
| 2011-08-15 | 3,190 | 3,210 | 3,165 | 3,195 | 196,000 | 798.75 |
| 2011-08-12 | 3,210 | 3,225 | 3,135 | 3,165 | 210,900 | 791.25 |
| 2011-08-11 | 3,110 | 3,165 | 3,110 | 3,165 | 230,700 | 791.25 |
| 2011-08-10 | 3,295 | 3,295 | 3,195 | 3,205 | 335,600 | 801.25 |
| 2011-08-09 | 3,130 | 3,225 | 3,100 | 3,225 | 280,400 | 806.25 |
| 2011-08-08 | 3,250 | 3,280 | 3,215 | 3,225 | 255,800 | 806.25 |
| 2011-08-05 | 3,240 | 3,330 | 3,240 | 3,300 | 309,400 | 825 |
| 2011-08-04 | 3,425 | 3,455 | 3,395 | 3,450 | 297,300 | 862.50 |
| 2011-08-03 | 3,400 | 3,450 | 3,385 | 3,450 | 229,100 | 862.50 |
| 2011-08-02 | 3,500 | 3,510 | 3,465 | 3,495 | 174,700 | 873.75 |
| 2011-08-01 | 3,465 | 3,550 | 3,455 | 3,525 | 162,000 | 881.25 |
| 2011-07-29 | 3,480 | 3,500 | 3,435 | 3,470 | 237,500 | 867.50 |
| 2011-07-28 | 3,500 | 3,520 | 3,485 | 3,500 | 205,800 | 875 |
| 2011-07-27 | 3,545 | 3,555 | 3,510 | 3,545 | 163,900 | 886.25 |
| 2011-07-26 | 3,570 | 3,580 | 3,545 | 3,570 | 132,100 | 892.50 |
| 2011-07-25 | 3,595 | 3,595 | 3,550 | 3,565 | 143,800 | 891.25 |
| 2011-07-22 | 3,570 | 3,590 | 3,550 | 3,590 | 184,000 | 897.50 |
| 2011-07-21 | 3,550 | 3,555 | 3,535 | 3,550 | 145,200 | 887.50 |
| 2011-07-20 | 3,510 | 3,545 | 3,500 | 3,545 | 162,500 | 886.25 |
| 2011-07-19 | 3,500 | 3,530 | 3,495 | 3,500 | 170,300 | 875 |
| 2011-07-15 | 3,500 | 3,560 | 3,500 | 3,535 | 130,800 | 883.75 |
| 2011-07-14 | 3,565 | 3,570 | 3,520 | 3,530 | 183,500 | 882.50 |
| 2011-07-13 | 3,560 | 3,580 | 3,545 | 3,555 | 315,400 | 888.75 |
| 2011-07-12 | 3,525 | 3,585 | 3,495 | 3,585 | 397,000 | 896.25 |
| 2011-07-11 | 3,500 | 3,540 | 3,490 | 3,535 | 131,000 | 883.75 |
| 2011-07-08 | 3,490 | 3,530 | 3,480 | 3,520 | 272,100 | 880 |
| 2011-07-07 | 3,440 | 3,475 | 3,430 | 3,460 | 172,300 | 865 |
| 2011-07-06 | 3,440 | 3,460 | 3,410 | 3,460 | 334,900 | 865 |
| 2011-07-05 | 3,445 | 3,470 | 3,445 | 3,455 | 106,600 | 863.75 |
| 2011-07-04 | 3,485 | 3,490 | 3,450 | 3,460 | 120,300 | 865 |
| 2011-07-01 | 3,460 | 3,465 | 3,440 | 3,450 | 130,200 | 862.50 |
| 2011-06-30 | 3,450 | 3,470 | 3,440 | 3,465 | 192,300 | 866.25 |
| 2011-06-29 | 3,420 | 3,445 | 3,405 | 3,435 | 185,100 | 858.75 |
| 2011-06-28 | 3,385 | 3,400 | 3,380 | 3,395 | 128,400 | 848.75 |
| 2011-06-27 | 3,390 | 3,405 | 3,360 | 3,375 | 124,100 | 843.75 |
| 2011-06-24 | 3,400 | 3,425 | 3,380 | 3,415 | 206,500 | 853.75 |
| 2011-06-23 | 3,380 | 3,400 | 3,370 | 3,395 | 166,300 | 848.75 |
| 2011-06-22 | 3,360 | 3,425 | 3,355 | 3,420 | 287,600 | 855 |
| 2011-06-21 | 3,305 | 3,335 | 3,270 | 3,335 | 152,400 | 833.75 |
| 2011-06-20 | 3,300 | 3,310 | 3,285 | 3,295 | 151,800 | 823.75 |
| 2011-06-17 | 3,320 | 3,335 | 3,275 | 3,290 | 170,100 | 822.50 |
| 2011-06-16 | 3,325 | 3,330 | 3,295 | 3,310 | 196,800 | 827.50 |
| 2011-06-15 | 3,390 | 3,390 | 3,330 | 3,375 | 178,600 | 843.75 |
| 2011-06-14 | 3,385 | 3,385 | 3,345 | 3,385 | 117,200 | 846.25 |
| 2011-06-13 | 3,370 | 3,385 | 3,340 | 3,385 | 122,300 | 846.25 |
| 2011-06-10 | 3,380 | 3,395 | 3,350 | 3,375 | 266,300 | 843.75 |
| 2011-06-09 | 3,300 | 3,350 | 3,290 | 3,350 | 186,200 | 837.50 |
| 2011-06-08 | 3,345 | 3,350 | 3,320 | 3,340 | 137,200 | 835 |
| 2011-06-07 | 3,315 | 3,360 | 3,300 | 3,345 | 209,300 | 836.25 |
| 2011-06-06 | 3,290 | 3,330 | 3,280 | 3,310 | 202,800 | 827.50 |
| 2011-06-03 | 3,325 | 3,345 | 3,295 | 3,310 | 225,700 | 827.50 |
| 2011-06-02 | 3,325 | 3,355 | 3,310 | 3,350 | 341,200 | 837.50 |
| 2011-06-01 | 3,340 | 3,385 | 3,300 | 3,385 | 560,200 | 846.25 |
| 2011-05-31 | 3,225 | 3,310 | 3,225 | 3,310 | 393,100 | 827.50 |
| 2011-05-30 | 3,210 | 3,235 | 3,205 | 3,235 | 229,900 | 808.75 |
| 2011-05-27 | 3,180 | 3,225 | 3,160 | 3,205 | 139,500 | 801.25 |
| 2011-05-26 | 3,180 | 3,215 | 3,165 | 3,205 | 129,800 | 801.25 |
| 2011-05-25 | 3,185 | 3,190 | 3,140 | 3,145 | 173,500 | 786.25 |
| 2011-05-24 | 3,145 | 3,190 | 3,140 | 3,175 | 242,800 | 793.75 |
| 2011-05-23 | 3,190 | 3,190 | 3,170 | 3,175 | 103,000 | 793.75 |
| 2011-05-20 | 3,240 | 3,255 | 3,225 | 3,225 | 166,800 | 806.25 |
| 2011-05-19 | 3,235 | 3,245 | 3,215 | 3,230 | 165,800 | 807.50 |
| 2011-05-18 | 3,215 | 3,250 | 3,205 | 3,210 | 327,500 | 802.50 |
| 2011-05-17 | 3,205 | 3,235 | 3,190 | 3,225 | 251,600 | 806.25 |
| 2011-05-16 | 3,220 | 3,270 | 3,220 | 3,230 | 264,300 | 807.50 |
| 2011-05-13 | 3,270 | 3,280 | 3,190 | 3,280 | 450,400 | 820 |
| 2011-05-12 | 3,200 | 3,300 | 3,160 | 3,280 | 388,000 | 820 |
| 2011-05-11 | 3,310 | 3,310 | 3,225 | 3,230 | 281,600 | 807.50 |
| 2011-05-10 | 3,270 | 3,300 | 3,255 | 3,295 | 368,100 | 823.75 |
| 2011-05-09 | 3,245 | 3,245 | 3,190 | 3,220 | 247,700 | 805 |
| 2011-05-06 | 3,200 | 3,235 | 3,190 | 3,235 | 318,800 | 808.75 |
| 2011-05-02 | 3,210 | 3,240 | 3,200 | 3,235 | 192,300 | 808.75 |
| 2011-04-28 | 3,110 | 3,180 | 3,105 | 3,175 | 216,800 | 793.75 |
| 2011-04-27 | 3,100 | 3,115 | 3,080 | 3,105 | 179,500 | 776.25 |
| 2011-04-26 | 3,115 | 3,115 | 3,065 | 3,090 | 160,000 | 772.50 |
| 2011-04-25 | 3,150 | 3,160 | 3,095 | 3,105 | 108,500 | 776.25 |
| 2011-04-22 | 3,120 | 3,145 | 3,105 | 3,130 | 113,700 | 782.50 |
| 2011-04-21 | 3,125 | 3,140 | 3,105 | 3,120 | 123,400 | 780 |
| 2011-04-20 | 3,115 | 3,120 | 3,095 | 3,105 | 117,000 | 776.25 |
| 2011-04-19 | 3,045 | 3,075 | 3,045 | 3,070 | 169,400 | 767.50 |
| 2011-04-18 | 3,100 | 3,115 | 3,085 | 3,090 | 129,500 | 772.50 |
| 2011-04-15 | 3,105 | 3,125 | 3,080 | 3,095 | 120,600 | 773.75 |
| 2011-04-14 | 3,070 | 3,125 | 3,050 | 3,110 | 258,300 | 777.50 |
| 2011-04-13 | 3,080 | 3,120 | 3,060 | 3,105 | 168,200 | 776.25 |
| 2011-04-12 | 3,100 | 3,120 | 3,055 | 3,085 | 195,300 | 771.25 |
| 2011-04-11 | 3,185 | 3,190 | 3,130 | 3,155 | 191,400 | 788.75 |
| 2011-04-08 | 3,095 | 3,180 | 3,080 | 3,160 | 309,400 | 790 |
| 2011-04-07 | 3,190 | 3,215 | 3,125 | 3,150 | 187,600 | 787.50 |
| 2011-04-06 | 3,200 | 3,225 | 3,160 | 3,175 | 141,500 | 793.75 |
| 2011-04-05 | 3,290 | 3,290 | 3,180 | 3,200 | 265,200 | 800 |
| 2011-04-04 | 3,260 | 3,295 | 3,240 | 3,285 | 266,900 | 821.25 |
| 2011-04-01 | 3,305 | 3,320 | 3,245 | 3,245 | 269,200 | 811.25 |
| 2011-03-31 | 3,285 | 3,310 | 3,270 | 3,295 | 241,400 | 823.75 |
| 2011-03-30 | 3,230 | 3,310 | 3,225 | 3,295 | 452,200 | 823.75 |
| 2011-03-29 | 3,200 | 3,235 | 3,165 | 3,210 | 265,500 | 802.50 |
| 2011-03-28 | 3,190 | 3,220 | 3,175 | 3,210 | 233,500 | 802.50 |
| 2011-03-25 | 3,165 | 3,215 | 3,140 | 3,205 | 369,600 | 801.25 |
| 2011-03-24 | 3,100 | 3,125 | 3,075 | 3,110 | 290,500 | 777.50 |
| 2011-03-23 | 3,095 | 3,160 | 3,075 | 3,135 | 384,100 | 783.75 |
| 2011-03-22 | 3,085 | 3,140 | 3,070 | 3,125 | 439,500 | 781.25 |
| 2011-03-18 | 2,971 | 3,025 | 2,971 | 3,010 | 682,100 | 752.50 |
| 2011-03-17 | 2,883 | 3,010 | 2,881 | 2,943 | 959,700 | 735.75 |
| 2011-03-16 | 2,818 | 2,994 | 2,808 | 2,966 | 744,800 | 741.50 |
| 2011-03-15 | 2,820 | 2,838 | 2,575 | 2,718 | 738,700 | 679.50 |
| 2011-03-14 | 2,745 | 2,918 | 2,720 | 2,861 | 366,600 | 715.25 |
| 2011-03-11 | 3,120 | 3,125 | 3,055 | 3,065 | 346,800 | 766.25 |
| 2011-03-10 | 3,125 | 3,145 | 3,110 | 3,130 | 344,800 | 782.50 |
| 2011-03-09 | 3,150 | 3,175 | 3,125 | 3,145 | 180,900 | 786.25 |
| 2011-03-08 | 3,150 | 3,190 | 3,115 | 3,125 | 190,100 | 781.25 |
| 2011-03-07 | 3,100 | 3,210 | 3,100 | 3,175 | 488,500 | 793.75 |
| 2011-03-04 | 3,130 | 3,160 | 3,130 | 3,130 | 124,600 | 782.50 |
| 2011-03-03 | 3,100 | 3,130 | 3,085 | 3,100 | 173,700 | 775 |
| 2011-03-02 | 3,110 | 3,145 | 3,095 | 3,110 | 280,400 | 777.50 |
| 2011-03-01 | 3,175 | 3,185 | 3,160 | 3,160 | 167,800 | 790 |
| 2011-02-28 | 3,095 | 3,155 | 3,070 | 3,140 | 317,800 | 785 |
| 2011-02-25 | 3,030 | 3,100 | 2,980 | 3,070 | 334,300 | 767.50 |
| 2011-02-24 | 3,060 | 3,080 | 3,035 | 3,045 | 217,700 | 761.25 |
| 2011-02-23 | 3,110 | 3,140 | 3,085 | 3,095 | 275,900 | 773.75 |
| 2011-02-22 | 3,195 | 3,200 | 3,135 | 3,155 | 277,300 | 788.75 |
| 2011-02-21 | 3,300 | 3,305 | 3,225 | 3,240 | 213,300 | 810 |
| 2011-02-18 | 3,310 | 3,320 | 3,300 | 3,310 | 94,400 | 827.50 |
| 2011-02-17 | 3,295 | 3,325 | 3,280 | 3,315 | 178,700 | 828.75 |
| 2011-02-16 | 3,270 | 3,340 | 3,270 | 3,285 | 252,400 | 821.25 |
| 2011-02-15 | 3,215 | 3,280 | 3,215 | 3,270 | 224,600 | 817.50 |
| 2011-02-14 | 3,200 | 3,210 | 3,170 | 3,210 | 230,400 | 802.50 |
| 2011-02-10 | 3,165 | 3,175 | 3,140 | 3,170 | 147,500 | 792.50 |
| 2011-02-09 | 3,195 | 3,195 | 3,140 | 3,165 | 207,300 | 791.25 |
| 2011-02-08 | 3,200 | 3,220 | 3,155 | 3,175 | 389,000 | 793.75 |
| 2011-02-07 | 3,090 | 3,130 | 3,085 | 3,130 | 201,400 | 782.50 |
| 2011-02-04 | 3,120 | 3,120 | 3,075 | 3,080 | 152,400 | 770 |
| 2011-02-03 | 3,115 | 3,115 | 3,070 | 3,080 | 148,700 | 770 |
| 2011-02-02 | 3,050 | 3,100 | 3,050 | 3,090 | 157,200 | 772.50 |
| 2011-02-01 | 3,020 | 3,040 | 3,000 | 3,040 | 123,500 | 760 |
| 2011-01-31 | 3,015 | 3,025 | 2,965 | 3,000 | 216,900 | 750 |
| 2011-01-28 | 3,030 | 3,050 | 3,005 | 3,035 | 142,100 | 758.75 |
| 2011-01-27 | 3,020 | 3,045 | 2,988 | 3,040 | 166,900 | 760 |
| 2011-01-26 | 3,020 | 3,055 | 3,020 | 3,040 | 100,100 | 760 |
| 2011-01-25 | 3,020 | 3,065 | 3,015 | 3,055 | 168,100 | 763.75 |
| 2011-01-24 | 3,005 | 3,015 | 2,957 | 3,015 | 292,500 | 753.75 |
| 2011-01-21 | 3,100 | 3,100 | 3,015 | 3,025 | 221,800 | 756.25 |
| 2011-01-20 | 3,090 | 3,090 | 3,055 | 3,080 | 168,500 | 770 |
| 2011-01-19 | 3,105 | 3,120 | 3,090 | 3,110 | 152,500 | 777.50 |
| 2011-01-18 | 3,110 | 3,120 | 3,085 | 3,110 | 136,700 | 777.50 |
| 2011-01-17 | 3,130 | 3,150 | 3,110 | 3,115 | 206,100 | 778.75 |
| 2011-01-14 | 3,110 | 3,115 | 3,065 | 3,070 | 199,000 | 767.50 |
| 2011-01-13 | 3,085 | 3,135 | 3,065 | 3,135 | 251,600 | 783.75 |
| 2011-01-12 | 3,090 | 3,100 | 3,045 | 3,060 | 189,300 | 765 |
| 2011-01-11 | 3,060 | 3,085 | 3,055 | 3,070 | 141,600 | 767.50 |
| 2011-01-07 | 3,040 | 3,095 | 3,020 | 3,085 | 275,700 | 771.25 |
| 2011-01-06 | 3,030 | 3,040 | 3,015 | 3,040 | 193,100 | 760 |
| 2011-01-05 | 3,005 | 3,030 | 2,995 | 3,015 | 175,100 | 753.75 |
| 2011-01-04 | 2,985 | 3,005 | 2,963 | 3,005 | 170,000 | 751.25 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
