6981 (株)村田製作所 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 | 3,920 | 3,955 | 3,920 | 3,940 | 7,300 | 437.78 |
| 2011-12-29 | 3,915 | 3,925 | 3,900 | 3,920 | 10,300 | 435.56 |
| 2011-12-28 | 3,935 | 3,935 | 3,925 | 3,925 | 5,000 | 436.11 |
| 2011-12-27 | 3,950 | 3,975 | 3,935 | 3,935 | 5,400 | 437.22 |
| 2011-12-26 | 3,990 | 3,990 | 3,925 | 3,955 | 8,000 | 439.44 |
| 2011-12-22 | 3,985 | 3,985 | 3,915 | 3,925 | 15,100 | 436.11 |
| 2011-12-21 | 4,015 | 4,030 | 3,970 | 3,970 | 8,500 | 441.11 |
| 2011-12-20 | 4,015 | 4,040 | 3,965 | 3,980 | 18,800 | 442.22 |
| 2011-12-19 | 3,995 | 4,025 | 3,975 | 4,000 | 27,200 | 444.44 |
| 2011-12-16 | 4,050 | 4,050 | 4,000 | 4,000 | 20,800 | 444.44 |
| 2011-12-15 | 4,135 | 4,145 | 4,025 | 4,025 | 72,500 | 447.22 |
| 2011-12-14 | 4,220 | 4,240 | 4,125 | 4,160 | 18,800 | 462.22 |
| 2011-12-13 | 4,125 | 4,205 | 4,125 | 4,200 | 29,900 | 466.67 |
| 2011-12-12 | 4,210 | 4,280 | 4,210 | 4,220 | 12,000 | 468.89 |
| 2011-12-09 | 4,175 | 4,230 | 4,175 | 4,210 | 247,200 | 467.78 |
| 2011-12-08 | 4,220 | 4,280 | 4,205 | 4,245 | 12,200 | 471.67 |
| 2011-12-07 | 4,225 | 4,280 | 4,225 | 4,270 | 14,000 | 474.44 |
| 2011-12-06 | 4,335 | 4,335 | 4,220 | 4,220 | 46,200 | 468.89 |
| 2011-12-05 | 4,425 | 4,430 | 4,370 | 4,370 | 13,000 | 485.56 |
| 2011-12-02 | 4,500 | 4,500 | 4,340 | 4,395 | 22,800 | 488.33 |
| 2011-12-01 | 4,505 | 4,525 | 4,455 | 4,475 | 28,200 | 497.22 |
| 2011-11-30 | 4,395 | 4,450 | 4,365 | 4,450 | 42,400 | 494.44 |
| 2011-11-29 | 4,350 | 4,415 | 4,330 | 4,410 | 22,800 | 490 |
| 2011-11-28 | 4,220 | 4,300 | 4,220 | 4,270 | 17,200 | 474.44 |
| 2011-11-25 | 4,160 | 4,250 | 4,150 | 4,185 | 25,200 | 465 |
| 2011-11-24 | 4,050 | 4,200 | 4,040 | 4,170 | 36,600 | 463.33 |
| 2011-11-22 | 4,110 | 4,215 | 4,095 | 4,190 | 19,500 | 465.56 |
| 2011-11-21 | 4,150 | 4,205 | 4,125 | 4,170 | 20,400 | 463.33 |
| 2011-11-18 | 4,205 | 4,310 | 4,190 | 4,255 | 22,500 | 472.78 |
| 2011-11-17 | 4,160 | 4,310 | 4,160 | 4,300 | 12,100 | 477.78 |
| 2011-11-16 | 4,245 | 4,260 | 4,165 | 4,165 | 19,700 | 462.78 |
| 2011-11-15 | 4,250 | 4,265 | 4,230 | 4,230 | 6,900 | 470 |
| 2011-11-14 | 4,300 | 4,330 | 4,250 | 4,270 | 17,500 | 474.44 |
| 2011-11-11 | 4,115 | 4,245 | 4,115 | 4,235 | 22,800 | 470.56 |
| 2011-11-10 | 4,135 | 4,165 | 4,090 | 4,145 | 30,500 | 460.56 |
| 2011-11-09 | 4,250 | 4,270 | 4,225 | 4,240 | 13,400 | 471.11 |
| 2011-11-08 | 4,255 | 4,305 | 4,230 | 4,235 | 18,500 | 470.56 |
| 2011-11-07 | 4,285 | 4,325 | 4,250 | 4,325 | 18,900 | 480.56 |
| 2011-11-04 | 4,300 | 4,305 | 4,205 | 4,285 | 27,900 | 476.11 |
| 2011-11-02 | 4,210 | 4,265 | 4,200 | 4,205 | 64,700 | 467.22 |
| 2011-11-01 | 4,400 | 4,525 | 4,325 | 4,385 | 29,500 | 487.22 |
| 2011-10-31 | 4,610 | 4,650 | 4,455 | 4,455 | 43,900 | 495 |
| 2011-10-28 | 4,810 | 4,815 | 4,515 | 4,550 | 55,000 | 505.56 |
| 2011-10-27 | 4,630 | 4,755 | 4,605 | 4,725 | 21,700 | 525 |
| 2011-10-26 | 4,495 | 4,670 | 4,470 | 4,625 | 22,700 | 513.89 |
| 2011-10-25 | 4,655 | 4,660 | 4,525 | 4,555 | 18,600 | 506.11 |
| 2011-10-24 | 4,485 | 4,625 | 4,480 | 4,620 | 31,800 | 513.33 |
| 2011-10-21 | 4,440 | 4,460 | 4,365 | 4,400 | 37,700 | 488.89 |
| 2011-10-20 | 4,615 | 4,620 | 4,370 | 4,395 | 67,900 | 488.33 |
| 2011-10-19 | 4,670 | 4,680 | 4,570 | 4,655 | 40,700 | 517.22 |
| 2011-10-18 | 4,520 | 4,685 | 4,510 | 4,655 | 37,800 | 517.22 |
| 2011-10-17 | 4,490 | 4,620 | 4,485 | 4,580 | 45,500 | 508.89 |
| 2011-10-14 | 4,280 | 4,330 | 4,250 | 4,320 | 27,500 | 480 |
| 2011-10-13 | 4,350 | 4,385 | 4,325 | 4,325 | 34,600 | 480.56 |
| 2011-10-12 | 4,175 | 4,295 | 4,090 | 4,280 | 39,700 | 475.56 |
| 2011-10-11 | 4,295 | 4,345 | 4,250 | 4,280 | 35,200 | 475.56 |
| 2011-10-07 | 4,290 | 4,325 | 4,225 | 4,225 | 48,200 | 469.44 |
| 2011-10-06 | 3,985 | 4,175 | 3,975 | 4,170 | 59,600 | 463.33 |
| 2011-10-05 | 4,020 | 4,030 | 3,875 | 3,915 | 45,000 | 435 |
| 2011-10-04 | 3,930 | 4,005 | 3,880 | 3,990 | 38,600 | 443.33 |
| 2011-10-03 | 3,980 | 4,100 | 3,940 | 3,995 | 55,200 | 443.89 |
| 2011-09-30 | 4,180 | 4,290 | 4,170 | 4,190 | 33,500 | 465.56 |
| 2011-09-29 | 4,090 | 4,235 | 3,980 | 4,235 | 75,100 | 470.56 |
| 2011-09-28 | 4,260 | 4,260 | 4,095 | 4,120 | 109,900 | 457.78 |
| 2011-09-27 | 4,445 | 4,475 | 4,210 | 4,260 | 98,200 | 473.33 |
| 2011-09-26 | 4,600 | 4,605 | 4,375 | 4,445 | 46,300 | 493.89 |
| 2011-09-22 | 4,470 | 4,575 | 4,460 | 4,565 | 41,500 | 507.22 |
| 2011-09-21 | 4,510 | 4,615 | 4,485 | 4,560 | 38,900 | 506.67 |
| 2011-09-20 | 4,410 | 4,530 | 4,365 | 4,510 | 34,600 | 501.11 |
| 2011-09-16 | 4,425 | 4,480 | 4,380 | 4,475 | 49,700 | 497.22 |
| 2011-09-15 | 4,430 | 4,450 | 4,260 | 4,275 | 39,400 | 475 |
| 2011-09-14 | 4,375 | 4,380 | 4,245 | 4,250 | 27,900 | 472.22 |
| 2011-09-13 | 4,195 | 4,410 | 4,135 | 4,410 | 63,300 | 490 |
| 2011-09-12 | 4,120 | 4,145 | 4,070 | 4,125 | 31,000 | 458.33 |
| 2011-09-09 | 4,215 | 4,320 | 4,210 | 4,230 | 217,900 | 470 |
| 2011-09-08 | 4,370 | 4,385 | 4,200 | 4,215 | 31,700 | 468.33 |
| 2011-09-07 | 4,330 | 4,365 | 4,290 | 4,300 | 20,600 | 477.78 |
| 2011-09-06 | 4,365 | 4,365 | 4,200 | 4,220 | 64,300 | 468.89 |
| 2011-09-05 | 4,560 | 4,560 | 4,410 | 4,435 | 16,400 | 492.78 |
| 2011-09-02 | 4,640 | 4,640 | 4,575 | 4,580 | 21,600 | 508.89 |
| 2011-09-01 | 4,695 | 4,740 | 4,640 | 4,655 | 19,600 | 517.22 |
| 2011-08-31 | 4,615 | 4,670 | 4,600 | 4,625 | 22,100 | 513.89 |
| 2011-08-30 | 4,630 | 4,785 | 4,630 | 4,670 | 19,100 | 518.89 |
| 2011-08-29 | 4,590 | 4,590 | 4,520 | 4,570 | 26,300 | 507.78 |
| 2011-08-26 | 4,515 | 4,605 | 4,515 | 4,595 | 7,000 | 510.56 |
| 2011-08-25 | 4,470 | 4,610 | 4,440 | 4,585 | 36,500 | 509.44 |
| 2011-08-24 | 4,610 | 4,610 | 4,435 | 4,435 | 13,700 | 492.78 |
| 2011-08-23 | 4,535 | 4,550 | 4,440 | 4,525 | 18,700 | 502.78 |
| 2011-08-22 | 4,605 | 4,645 | 4,505 | 4,505 | 21,500 | 500.56 |
| 2011-08-19 | 4,615 | 4,685 | 4,615 | 4,660 | 20,400 | 517.78 |
| 2011-08-18 | 4,855 | 4,870 | 4,770 | 4,775 | 13,200 | 530.56 |
| 2011-08-17 | 4,950 | 4,950 | 4,855 | 4,870 | 35,900 | 541.11 |
| 2011-08-16 | 4,935 | 4,975 | 4,920 | 4,930 | 19,500 | 547.78 |
| 2011-08-15 | 4,875 | 4,880 | 4,810 | 4,865 | 12,400 | 540.56 |
| 2011-08-12 | 4,850 | 4,850 | 4,695 | 4,705 | 20,000 | 522.78 |
| 2011-08-11 | 4,760 | 4,795 | 4,750 | 4,780 | 26,700 | 531.11 |
| 2011-08-10 | 4,985 | 5,000 | 4,900 | 4,900 | 18,000 | 544.44 |
| 2011-08-09 | 4,965 | 4,965 | 4,770 | 4,885 | 41,100 | 542.78 |
| 2011-08-08 | 5,100 | 5,160 | 5,040 | 5,050 | 26,500 | 561.11 |
| 2011-08-05 | 5,050 | 5,170 | 5,030 | 5,160 | 36,600 | 573.33 |
| 2011-08-04 | 5,250 | 5,340 | 5,210 | 5,230 | 19,600 | 581.11 |
| 2011-08-03 | 5,200 | 5,300 | 5,200 | 5,260 | 30,100 | 584.44 |
| 2011-08-02 | 5,240 | 5,340 | 5,220 | 5,280 | 14,400 | 586.67 |
| 2011-08-01 | 5,280 | 5,360 | 5,240 | 5,330 | 44,200 | 592.22 |
| 2011-07-29 | 5,100 | 5,100 | 5,010 | 5,010 | 37,100 | 556.67 |
| 2011-07-28 | 5,120 | 5,130 | 5,070 | 5,080 | 38,100 | 564.44 |
| 2011-07-27 | 5,180 | 5,200 | 5,150 | 5,180 | 17,900 | 575.56 |
| 2011-07-26 | 5,240 | 5,240 | 5,200 | 5,220 | 11,100 | 580 |
| 2011-07-25 | 5,350 | 5,350 | 5,210 | 5,210 | 18,400 | 578.89 |
| 2011-07-22 | 5,330 | 5,370 | 5,300 | 5,350 | 27,800 | 594.44 |
| 2011-07-21 | 5,330 | 5,360 | 5,260 | 5,280 | 22,900 | 586.67 |
| 2011-07-20 | 5,350 | 5,380 | 5,320 | 5,380 | 33,700 | 597.78 |
| 2011-07-19 | 5,150 | 5,260 | 5,150 | 5,250 | 38,700 | 583.33 |
| 2011-07-15 | 5,220 | 5,260 | 5,190 | 5,200 | 45,200 | 577.78 |
| 2011-07-14 | 5,150 | 5,220 | 5,120 | 5,200 | 15,000 | 577.78 |
| 2011-07-13 | 5,230 | 5,230 | 5,170 | 5,190 | 23,100 | 576.67 |
| 2011-07-12 | 5,250 | 5,270 | 5,210 | 5,220 | 26,200 | 580 |
| 2011-07-11 | 5,370 | 5,390 | 5,350 | 5,350 | 26,000 | 594.44 |
| 2011-07-08 | 5,460 | 5,490 | 5,430 | 5,430 | 21,300 | 603.33 |
| 2011-07-07 | 5,400 | 5,490 | 5,400 | 5,420 | 18,000 | 602.22 |
| 2011-07-06 | 5,360 | 5,440 | 5,360 | 5,420 | 38,800 | 602.22 |
| 2011-07-05 | 5,360 | 5,360 | 5,280 | 5,320 | 17,300 | 591.11 |
| 2011-07-04 | 5,410 | 5,430 | 5,350 | 5,350 | 15,000 | 594.44 |
| 2011-07-01 | 5,420 | 5,420 | 5,290 | 5,330 | 34,000 | 592.22 |
| 2011-06-30 | 5,420 | 5,420 | 5,310 | 5,350 | 28,200 | 594.44 |
| 2011-06-29 | 5,380 | 5,390 | 5,340 | 5,380 | 5,400 | 597.78 |
| 2011-06-28 | 5,430 | 5,470 | 5,290 | 5,310 | 21,800 | 590 |
| 2011-06-27 | 5,460 | 5,460 | 5,380 | 5,390 | 41,100 | 598.89 |
| 2011-06-24 | 5,380 | 5,500 | 5,330 | 5,500 | 26,700 | 611.11 |
| 2011-06-23 | 5,290 | 5,370 | 5,280 | 5,300 | 18,400 | 588.89 |
| 2011-06-22 | 5,270 | 5,370 | 5,270 | 5,360 | 22,400 | 595.56 |
| 2011-06-21 | 5,150 | 5,210 | 5,140 | 5,210 | 10,200 | 578.89 |
| 2011-06-20 | 5,220 | 5,220 | 5,080 | 5,100 | 25,100 | 566.67 |
| 2011-06-17 | 5,360 | 5,370 | 5,200 | 5,230 | 18,900 | 581.11 |
| 2011-06-16 | 5,330 | 5,400 | 5,330 | 5,370 | 36,900 | 596.67 |
| 2011-06-15 | 5,350 | 5,440 | 5,340 | 5,430 | 24,600 | 603.33 |
| 2011-06-14 | 5,180 | 5,340 | 5,180 | 5,330 | 29,300 | 592.22 |
| 2011-06-13 | 5,140 | 5,190 | 5,140 | 5,170 | 21,800 | 574.44 |
| 2011-06-10 | 5,090 | 5,140 | 5,090 | 5,130 | 215,100 | 570 |
| 2011-06-09 | 5,030 | 5,050 | 5,020 | 5,030 | 8,500 | 558.89 |
| 2011-06-08 | 5,020 | 5,060 | 5,020 | 5,040 | 9,100 | 560 |
| 2011-06-07 | 5,000 | 5,060 | 5,000 | 5,010 | 12,400 | 556.67 |
| 2011-06-06 | 5,010 | 5,060 | 4,990 | 5,010 | 22,100 | 556.67 |
| 2011-06-03 | 5,080 | 5,110 | 5,010 | 5,010 | 16,700 | 556.67 |
| 2011-06-02 | 5,070 | 5,130 | 5,060 | 5,090 | 24,900 | 565.56 |
| 2011-06-01 | 5,170 | 5,170 | 5,080 | 5,170 | 11,700 | 574.44 |
| 2011-05-31 | 5,080 | 5,160 | 5,050 | 5,140 | 18,500 | 571.11 |
| 2011-05-30 | 5,130 | 5,150 | 5,090 | 5,110 | 17,500 | 567.78 |
| 2011-05-27 | 5,120 | 5,190 | 5,060 | 5,140 | 20,000 | 571.11 |
| 2011-05-26 | 5,110 | 5,130 | 5,090 | 5,090 | 27,200 | 565.56 |
| 2011-05-25 | 5,180 | 5,200 | 5,070 | 5,090 | 19,900 | 565.56 |
| 2011-05-24 | 5,010 | 5,200 | 4,990 | 5,170 | 15,200 | 574.44 |
| 2011-05-23 | 5,130 | 5,130 | 5,030 | 5,090 | 18,600 | 565.56 |
| 2011-05-20 | 5,130 | 5,250 | 5,110 | 5,190 | 29,800 | 576.67 |
| 2011-05-19 | 5,340 | 5,340 | 5,180 | 5,200 | 52,100 | 577.78 |
| 2011-05-18 | 5,330 | 5,360 | 5,300 | 5,330 | 21,500 | 592.22 |
| 2011-05-17 | 5,330 | 5,400 | 5,280 | 5,380 | 19,700 | 597.78 |
| 2011-05-16 | 5,320 | 5,380 | 5,300 | 5,300 | 23,400 | 588.89 |
| 2011-05-13 | 5,480 | 5,480 | 5,360 | 5,440 | 52,600 | 604.44 |
| 2011-05-12 | 5,510 | 5,530 | 5,490 | 5,490 | 27,000 | 610 |
| 2011-05-11 | 5,610 | 5,640 | 5,550 | 5,560 | 40,800 | 617.78 |
| 2011-05-10 | 5,630 | 5,660 | 5,560 | 5,580 | 19,700 | 620 |
| 2011-05-09 | 5,610 | 5,660 | 5,550 | 5,660 | 26,600 | 628.89 |
| 2011-05-06 | 5,640 | 5,650 | 5,580 | 5,590 | 33,000 | 621.11 |
| 2011-05-02 | 5,740 | 5,760 | 5,630 | 5,710 | 60,800 | 634.44 |
| 2011-04-28 | 5,750 | 5,860 | 5,730 | 5,810 | 32,900 | 645.56 |
| 2011-04-27 | 5,570 | 5,700 | 5,570 | 5,680 | 26,200 | 631.11 |
| 2011-04-26 | 5,640 | 5,640 | 5,520 | 5,570 | 27,600 | 618.89 |
| 2011-04-25 | 5,780 | 5,800 | 5,690 | 5,690 | 3,300 | 632.22 |
| 2011-04-22 | 5,630 | 5,760 | 5,630 | 5,720 | 9,200 | 635.56 |
| 2011-04-21 | 5,750 | 5,780 | 5,710 | 5,730 | 10,500 | 636.67 |
| 2011-04-20 | 5,570 | 5,690 | 5,570 | 5,680 | 15,300 | 631.11 |
| 2011-04-19 | 5,610 | 5,610 | 5,530 | 5,560 | 19,700 | 617.78 |
| 2011-04-18 | 5,740 | 5,750 | 5,650 | 5,660 | 11,700 | 628.89 |
| 2011-04-15 | 5,730 | 5,810 | 5,730 | 5,730 | 25,300 | 636.67 |
| 2011-04-14 | 5,630 | 5,800 | 5,630 | 5,790 | 34,000 | 643.33 |
| 2011-04-13 | 5,470 | 5,610 | 5,450 | 5,590 | 13,600 | 621.11 |
| 2011-04-12 | 5,570 | 5,580 | 5,500 | 5,500 | 28,600 | 611.11 |
| 2011-04-11 | 5,760 | 5,760 | 5,650 | 5,670 | 22,400 | 630 |
| 2011-04-08 | 5,570 | 5,760 | 5,530 | 5,750 | 28,700 | 638.89 |
| 2011-04-07 | 5,710 | 5,770 | 5,570 | 5,590 | 23,800 | 621.11 |
| 2011-04-06 | 5,810 | 5,820 | 5,690 | 5,700 | 29,000 | 633.33 |
| 2011-04-05 | 5,900 | 5,900 | 5,740 | 5,800 | 21,900 | 644.44 |
| 2011-04-04 | 5,980 | 5,990 | 5,900 | 5,910 | 9,600 | 656.67 |
| 2011-04-01 | 5,980 | 5,980 | 5,910 | 5,910 | 33,500 | 656.67 |
| 2011-03-31 | 5,930 | 5,980 | 5,880 | 5,980 | 60,000 | 664.44 |
| 2011-03-30 | 5,680 | 5,890 | 5,660 | 5,890 | 65,400 | 654.44 |
| 2011-03-29 | 5,590 | 5,670 | 5,530 | 5,630 | 52,600 | 625.56 |
| 2011-03-28 | 5,610 | 5,720 | 5,550 | 5,720 | 54,300 | 635.56 |
| 2011-03-25 | 5,590 | 5,640 | 5,550 | 5,640 | 53,600 | 626.67 |
| 2011-03-24 | 5,560 | 5,630 | 5,520 | 5,550 | 49,800 | 616.67 |
| 2011-03-23 | 5,630 | 5,630 | 5,510 | 5,530 | 59,100 | 614.44 |
| 2011-03-22 | 5,680 | 5,680 | 5,570 | 5,670 | 45,000 | 630 |
| 2011-03-18 | 5,560 | 5,640 | 5,490 | 5,500 | 73,700 | 611.11 |
| 2011-03-17 | 5,200 | 5,550 | 5,200 | 5,460 | 83,900 | 606.67 |
| 2011-03-16 | 5,080 | 5,440 | 5,000 | 5,400 | 74,100 | 600 |
| 2011-03-15 | 5,000 | 5,130 | 4,555 | 5,000 | 131,600 | 555.56 |
| 2011-03-14 | 4,920 | 5,290 | 4,920 | 5,090 | 102,800 | 565.56 |
| 2011-03-11 | 5,590 | 5,660 | 5,580 | 5,590 | 424,800 | 621.11 |
| 2011-03-10 | 5,760 | 5,760 | 5,590 | 5,670 | 88,100 | 630 |
| 2011-03-09 | 5,920 | 5,950 | 5,760 | 5,780 | 52,700 | 642.22 |
| 2011-03-08 | 5,900 | 5,960 | 5,870 | 5,910 | 30,100 | 656.67 |
| 2011-03-07 | 6,000 | 6,020 | 5,910 | 5,950 | 50,300 | 661.11 |
| 2011-03-04 | 6,220 | 6,220 | 6,040 | 6,060 | 46,700 | 673.33 |
| 2011-03-03 | 6,200 | 6,220 | 6,130 | 6,150 | 23,200 | 683.33 |
| 2011-03-02 | 6,090 | 6,220 | 6,060 | 6,180 | 43,800 | 686.67 |
| 2011-03-01 | 6,150 | 6,200 | 6,130 | 6,190 | 34,300 | 687.78 |
| 2011-02-28 | 5,970 | 6,100 | 5,970 | 6,090 | 40,500 | 676.67 |
| 2011-02-25 | 5,880 | 5,970 | 5,880 | 5,920 | 22,400 | 657.78 |
| 2011-02-24 | 5,920 | 6,000 | 5,890 | 5,910 | 33,400 | 656.67 |
| 2011-02-23 | 5,980 | 6,050 | 5,890 | 5,970 | 52,300 | 663.33 |
| 2011-02-22 | 6,040 | 6,070 | 5,990 | 6,020 | 48,000 | 668.89 |
| 2011-02-21 | 6,220 | 6,240 | 6,120 | 6,140 | 39,600 | 682.22 |
| 2011-02-18 | 6,340 | 6,340 | 6,260 | 6,280 | 22,800 | 697.78 |
| 2011-02-17 | 6,240 | 6,350 | 6,240 | 6,320 | 53,100 | 702.22 |
| 2011-02-16 | 6,150 | 6,220 | 6,150 | 6,180 | 20,200 | 686.67 |
| 2011-02-15 | 6,130 | 6,180 | 6,100 | 6,150 | 43,300 | 683.33 |
| 2011-02-14 | 6,170 | 6,170 | 6,100 | 6,100 | 22,600 | 677.78 |
| 2011-02-10 | 5,990 | 6,060 | 5,960 | 6,040 | 25,500 | 671.11 |
| 2011-02-09 | 6,170 | 6,190 | 6,020 | 6,050 | 55,700 | 672.22 |
| 2011-02-08 | 6,000 | 6,160 | 5,980 | 6,140 | 65,300 | 682.22 |
| 2011-02-07 | 5,910 | 5,940 | 5,860 | 5,940 | 58,500 | 660 |
| 2011-02-04 | 5,900 | 5,920 | 5,820 | 5,820 | 35,300 | 646.67 |
| 2011-02-03 | 5,890 | 5,890 | 5,790 | 5,810 | 59,100 | 645.56 |
| 2011-02-02 | 6,010 | 6,010 | 5,890 | 5,940 | 76,300 | 660 |
| 2011-02-01 | 6,020 | 6,090 | 5,920 | 5,990 | 61,900 | 665.56 |
| 2011-01-31 | 6,120 | 6,230 | 6,110 | 6,210 | 30,700 | 690 |
| 2011-01-28 | 6,190 | 6,270 | 6,170 | 6,260 | 53,400 | 695.56 |
| 2011-01-27 | 6,080 | 6,210 | 6,080 | 6,210 | 37,100 | 690 |
| 2011-01-26 | 6,100 | 6,100 | 6,050 | 6,070 | 13,400 | 674.44 |
| 2011-01-25 | 6,000 | 6,140 | 5,990 | 6,120 | 58,600 | 680 |
| 2011-01-24 | 5,930 | 5,940 | 5,850 | 5,900 | 20,600 | 655.56 |
| 2011-01-21 | 6,010 | 6,010 | 5,890 | 5,910 | 36,400 | 656.67 |
| 2011-01-20 | 6,070 | 6,080 | 6,020 | 6,030 | 25,900 | 670 |
| 2011-01-19 | 6,050 | 6,160 | 6,050 | 6,120 | 40,700 | 680 |
| 2011-01-18 | 6,000 | 6,030 | 5,920 | 6,020 | 18,700 | 668.89 |
| 2011-01-17 | 6,040 | 6,070 | 6,000 | 6,030 | 26,400 | 670 |
| 2011-01-14 | 6,080 | 6,090 | 6,020 | 6,020 | 63,600 | 668.89 |
| 2011-01-13 | 6,100 | 6,140 | 6,020 | 6,060 | 42,000 | 673.33 |
| 2011-01-12 | 6,190 | 6,200 | 6,000 | 6,010 | 90,500 | 667.78 |
| 2011-01-11 | 6,150 | 6,220 | 6,130 | 6,130 | 55,100 | 681.11 |
| 2011-01-07 | 6,010 | 6,150 | 5,990 | 6,110 | 72,800 | 678.89 |
| 2011-01-06 | 5,930 | 6,010 | 5,900 | 6,000 | 40,300 | 666.67 |
| 2011-01-05 | 5,770 | 5,830 | 5,760 | 5,830 | 22,500 | 647.78 |
| 2011-01-04 | 5,800 | 5,800 | 5,730 | 5,770 | 23,100 | 641.11 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
