7269 スズキ(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 | 1,593 | 1,598 | 1,580 | 1,592 | 521,500 | 398 |
| 2011-12-29 | 1,573 | 1,589 | 1,563 | 1,586 | 839,700 | 396.50 |
| 2011-12-28 | 1,607 | 1,611 | 1,582 | 1,589 | 1,239,500 | 397.25 |
| 2011-12-27 | 1,607 | 1,620 | 1,598 | 1,611 | 1,075,300 | 402.75 |
| 2011-12-26 | 1,610 | 1,620 | 1,602 | 1,608 | 1,108,900 | 402 |
| 2011-12-22 | 1,575 | 1,598 | 1,566 | 1,581 | 1,034,500 | 395.25 |
| 2011-12-21 | 1,595 | 1,598 | 1,573 | 1,577 | 1,540,900 | 394.25 |
| 2011-12-20 | 1,570 | 1,581 | 1,560 | 1,563 | 683,400 | 390.75 |
| 2011-12-19 | 1,554 | 1,576 | 1,548 | 1,558 | 1,190,200 | 389.50 |
| 2011-12-16 | 1,586 | 1,587 | 1,556 | 1,566 | 1,900,800 | 391.50 |
| 2011-12-15 | 1,590 | 1,598 | 1,569 | 1,573 | 1,277,500 | 393.25 |
| 2011-12-14 | 1,616 | 1,623 | 1,597 | 1,603 | 1,922,500 | 400.75 |
| 2011-12-13 | 1,611 | 1,624 | 1,599 | 1,621 | 1,748,300 | 405.25 |
| 2011-12-12 | 1,642 | 1,654 | 1,636 | 1,642 | 1,340,600 | 410.50 |
| 2011-12-09 | 1,593 | 1,650 | 1,589 | 1,629 | 5,106,000 | 407.25 |
| 2011-12-08 | 1,635 | 1,648 | 1,618 | 1,642 | 1,457,200 | 410.50 |
| 2011-12-07 | 1,647 | 1,660 | 1,637 | 1,656 | 1,443,500 | 414 |
| 2011-12-06 | 1,652 | 1,654 | 1,628 | 1,641 | 850,600 | 410.25 |
| 2011-12-05 | 1,652 | 1,655 | 1,641 | 1,645 | 766,200 | 411.25 |
| 2011-12-02 | 1,630 | 1,644 | 1,622 | 1,642 | 1,100,800 | 410.50 |
| 2011-12-01 | 1,648 | 1,659 | 1,633 | 1,638 | 1,528,300 | 409.50 |
| 2011-11-30 | 1,603 | 1,613 | 1,594 | 1,608 | 1,785,800 | 402 |
| 2011-11-29 | 1,578 | 1,616 | 1,569 | 1,607 | 1,447,000 | 401.75 |
| 2011-11-28 | 1,583 | 1,588 | 1,560 | 1,563 | 1,126,800 | 390.75 |
| 2011-11-25 | 1,521 | 1,557 | 1,516 | 1,543 | 1,794,500 | 385.75 |
| 2011-11-24 | 1,503 | 1,545 | 1,501 | 1,533 | 2,042,800 | 383.25 |
| 2011-11-22 | 1,510 | 1,547 | 1,507 | 1,519 | 2,047,900 | 379.75 |
| 2011-11-21 | 1,560 | 1,561 | 1,523 | 1,530 | 1,760,800 | 382.50 |
| 2011-11-18 | 1,584 | 1,596 | 1,562 | 1,565 | 1,788,100 | 391.25 |
| 2011-11-17 | 1,598 | 1,624 | 1,586 | 1,609 | 1,144,300 | 402.25 |
| 2011-11-16 | 1,615 | 1,630 | 1,603 | 1,606 | 1,005,700 | 401.50 |
| 2011-11-15 | 1,624 | 1,633 | 1,605 | 1,609 | 854,800 | 402.25 |
| 2011-11-14 | 1,641 | 1,646 | 1,622 | 1,631 | 920,400 | 407.75 |
| 2011-11-11 | 1,621 | 1,642 | 1,607 | 1,621 | 1,830,500 | 405.25 |
| 2011-11-10 | 1,605 | 1,624 | 1,595 | 1,610 | 1,665,200 | 402.50 |
| 2011-11-09 | 1,652 | 1,662 | 1,637 | 1,645 | 1,063,900 | 411.25 |
| 2011-11-08 | 1,651 | 1,655 | 1,626 | 1,641 | 1,928,800 | 410.25 |
| 2011-11-07 | 1,634 | 1,646 | 1,614 | 1,640 | 1,132,800 | 410 |
| 2011-11-04 | 1,609 | 1,638 | 1,590 | 1,633 | 1,874,500 | 408.25 |
| 2011-11-02 | 1,607 | 1,612 | 1,570 | 1,579 | 2,368,500 | 394.75 |
| 2011-11-01 | 1,662 | 1,670 | 1,599 | 1,618 | 2,032,200 | 404.50 |
| 2011-10-31 | 1,698 | 1,723 | 1,685 | 1,694 | 1,789,100 | 423.50 |
| 2011-10-28 | 1,705 | 1,716 | 1,691 | 1,704 | 1,273,900 | 426 |
| 2011-10-27 | 1,658 | 1,673 | 1,642 | 1,672 | 1,093,400 | 418 |
| 2011-10-26 | 1,651 | 1,668 | 1,625 | 1,653 | 1,061,800 | 413.25 |
| 2011-10-25 | 1,679 | 1,680 | 1,658 | 1,659 | 1,200,700 | 414.75 |
| 2011-10-24 | 1,657 | 1,690 | 1,650 | 1,682 | 1,700,900 | 420.50 |
| 2011-10-21 | 1,620 | 1,641 | 1,612 | 1,638 | 1,143,600 | 409.50 |
| 2011-10-20 | 1,628 | 1,633 | 1,604 | 1,623 | 1,153,200 | 405.75 |
| 2011-10-19 | 1,662 | 1,670 | 1,630 | 1,639 | 1,151,900 | 409.75 |
| 2011-10-18 | 1,645 | 1,653 | 1,622 | 1,646 | 1,570,800 | 411.50 |
| 2011-10-17 | 1,700 | 1,707 | 1,675 | 1,679 | 1,196,200 | 419.75 |
| 2011-10-14 | 1,651 | 1,691 | 1,590 | 1,656 | 2,942,200 | 414 |
| 2011-10-13 | 1,683 | 1,687 | 1,652 | 1,659 | 1,420,100 | 414.75 |
| 2011-10-12 | 1,625 | 1,657 | 1,625 | 1,651 | 1,049,800 | 412.75 |
| 2011-10-11 | 1,681 | 1,688 | 1,619 | 1,641 | 3,743,200 | 410.25 |
| 2011-10-07 | 1,700 | 1,720 | 1,662 | 1,665 | 1,974,500 | 416.25 |
| 2011-10-06 | 1,690 | 1,698 | 1,669 | 1,694 | 1,864,700 | 423.50 |
| 2011-10-05 | 1,669 | 1,682 | 1,646 | 1,670 | 2,567,600 | 417.50 |
| 2011-10-04 | 1,647 | 1,652 | 1,617 | 1,639 | 2,509,100 | 409.75 |
| 2011-10-03 | 1,682 | 1,697 | 1,630 | 1,663 | 3,146,100 | 415.75 |
| 2011-09-30 | 1,694 | 1,734 | 1,674 | 1,722 | 3,021,600 | 430.50 |
| 2011-09-29 | 1,657 | 1,699 | 1,631 | 1,695 | 2,983,900 | 423.75 |
| 2011-09-28 | 1,667 | 1,695 | 1,655 | 1,683 | 2,788,500 | 420.75 |
| 2011-09-27 | 1,644 | 1,645 | 1,609 | 1,640 | 2,373,200 | 410 |
| 2011-09-26 | 1,653 | 1,657 | 1,602 | 1,628 | 2,397,300 | 407 |
| 2011-09-22 | 1,620 | 1,641 | 1,604 | 1,637 | 2,545,800 | 409.25 |
| 2011-09-21 | 1,649 | 1,660 | 1,630 | 1,651 | 2,259,600 | 412.75 |
| 2011-09-20 | 1,690 | 1,695 | 1,642 | 1,659 | 6,017,900 | 414.75 |
| 2011-09-16 | 1,585 | 1,615 | 1,574 | 1,610 | 2,442,200 | 402.50 |
| 2011-09-15 | 1,549 | 1,573 | 1,540 | 1,553 | 2,267,400 | 388.25 |
| 2011-09-14 | 1,559 | 1,573 | 1,532 | 1,541 | 2,104,200 | 385.25 |
| 2011-09-13 | 1,540 | 1,550 | 1,517 | 1,538 | 4,180,700 | 384.50 |
| 2011-09-12 | 1,480 | 1,501 | 1,468 | 1,484 | 3,022,600 | 371 |
| 2011-09-09 | 1,529 | 1,543 | 1,517 | 1,526 | 3,427,200 | 381.50 |
| 2011-09-08 | 1,548 | 1,564 | 1,529 | 1,544 | 1,295,000 | 386 |
| 2011-09-07 | 1,520 | 1,536 | 1,502 | 1,529 | 1,675,900 | 382.25 |
| 2011-09-06 | 1,507 | 1,509 | 1,480 | 1,481 | 2,175,600 | 370.25 |
| 2011-09-05 | 1,557 | 1,563 | 1,526 | 1,532 | 1,033,000 | 383 |
| 2011-09-02 | 1,581 | 1,588 | 1,568 | 1,579 | 1,237,700 | 394.75 |
| 2011-09-01 | 1,567 | 1,599 | 1,566 | 1,592 | 1,276,500 | 398 |
| 2011-08-31 | 1,558 | 1,580 | 1,551 | 1,564 | 1,604,800 | 391 |
| 2011-08-30 | 1,598 | 1,607 | 1,554 | 1,557 | 2,412,300 | 389.25 |
| 2011-08-29 | 1,559 | 1,605 | 1,550 | 1,575 | 2,559,000 | 393.75 |
| 2011-08-26 | 1,523 | 1,553 | 1,521 | 1,549 | 1,454,200 | 387.25 |
| 2011-08-25 | 1,530 | 1,557 | 1,523 | 1,535 | 1,803,200 | 383.75 |
| 2011-08-24 | 1,546 | 1,552 | 1,495 | 1,501 | 1,567,900 | 375.25 |
| 2011-08-23 | 1,515 | 1,534 | 1,499 | 1,530 | 2,840,500 | 382.50 |
| 2011-08-22 | 1,510 | 1,521 | 1,493 | 1,497 | 1,619,500 | 374.25 |
| 2011-08-19 | 1,510 | 1,544 | 1,503 | 1,522 | 2,319,300 | 380.50 |
| 2011-08-18 | 1,591 | 1,593 | 1,552 | 1,557 | 1,829,100 | 389.25 |
| 2011-08-17 | 1,601 | 1,604 | 1,584 | 1,597 | 1,460,600 | 399.25 |
| 2011-08-16 | 1,624 | 1,633 | 1,604 | 1,620 | 1,698,800 | 405 |
| 2011-08-15 | 1,611 | 1,628 | 1,607 | 1,627 | 1,696,500 | 406.75 |
| 2011-08-12 | 1,642 | 1,648 | 1,593 | 1,604 | 2,573,900 | 401 |
| 2011-08-11 | 1,624 | 1,641 | 1,608 | 1,632 | 2,507,200 | 408 |
| 2011-08-10 | 1,660 | 1,679 | 1,646 | 1,655 | 2,787,500 | 413.75 |
| 2011-08-09 | 1,609 | 1,638 | 1,586 | 1,635 | 3,014,300 | 408.75 |
| 2011-08-08 | 1,642 | 1,662 | 1,624 | 1,651 | 2,167,600 | 412.75 |
| 2011-08-05 | 1,679 | 1,685 | 1,661 | 1,681 | 3,116,400 | 420.25 |
| 2011-08-04 | 1,734 | 1,770 | 1,726 | 1,743 | 1,782,000 | 435.75 |
| 2011-08-03 | 1,730 | 1,745 | 1,726 | 1,739 | 1,545,500 | 434.75 |
| 2011-08-02 | 1,784 | 1,785 | 1,760 | 1,775 | 1,393,100 | 443.75 |
| 2011-08-01 | 1,788 | 1,818 | 1,787 | 1,793 | 2,161,200 | 448.25 |
| 2011-07-29 | 1,814 | 1,820 | 1,786 | 1,791 | 1,731,500 | 447.75 |
| 2011-07-28 | 1,802 | 1,818 | 1,798 | 1,807 | 1,564,200 | 451.75 |
| 2011-07-27 | 1,840 | 1,845 | 1,830 | 1,840 | 1,428,900 | 460 |
| 2011-07-26 | 1,867 | 1,877 | 1,854 | 1,863 | 1,247,100 | 465.75 |
| 2011-07-25 | 1,850 | 1,856 | 1,840 | 1,853 | 1,175,100 | 463.25 |
| 2011-07-22 | 1,862 | 1,873 | 1,849 | 1,870 | 1,514,400 | 467.50 |
| 2011-07-21 | 1,838 | 1,839 | 1,823 | 1,838 | 1,630,200 | 459.50 |
| 2011-07-20 | 1,838 | 1,838 | 1,823 | 1,828 | 1,140,300 | 457 |
| 2011-07-19 | 1,828 | 1,830 | 1,814 | 1,815 | 1,518,200 | 453.75 |
| 2011-07-15 | 1,813 | 1,835 | 1,808 | 1,827 | 1,057,900 | 456.75 |
| 2011-07-14 | 1,808 | 1,835 | 1,792 | 1,814 | 1,969,000 | 453.50 |
| 2011-07-13 | 1,825 | 1,839 | 1,814 | 1,820 | 1,368,600 | 455 |
| 2011-07-12 | 1,827 | 1,837 | 1,816 | 1,833 | 1,535,100 | 458.25 |
| 2011-07-11 | 1,851 | 1,865 | 1,845 | 1,859 | 1,477,500 | 464.75 |
| 2011-07-08 | 1,871 | 1,883 | 1,857 | 1,871 | 2,421,900 | 467.75 |
| 2011-07-07 | 1,842 | 1,857 | 1,831 | 1,838 | 1,740,200 | 459.50 |
| 2011-07-06 | 1,837 | 1,865 | 1,829 | 1,864 | 1,784,100 | 466 |
| 2011-07-05 | 1,828 | 1,840 | 1,819 | 1,827 | 1,549,100 | 456.75 |
| 2011-07-04 | 1,850 | 1,851 | 1,823 | 1,830 | 1,560,900 | 457.50 |
| 2011-07-01 | 1,829 | 1,838 | 1,818 | 1,821 | 2,277,100 | 455.25 |
| 2011-06-30 | 1,823 | 1,830 | 1,794 | 1,805 | 2,402,200 | 451.25 |
| 2011-06-29 | 1,816 | 1,820 | 1,802 | 1,820 | 1,450,300 | 455 |
| 2011-06-28 | 1,798 | 1,809 | 1,785 | 1,793 | 1,838,600 | 448.25 |
| 2011-06-27 | 1,777 | 1,789 | 1,770 | 1,772 | 2,081,800 | 443 |
| 2011-06-24 | 1,758 | 1,782 | 1,755 | 1,769 | 2,224,800 | 442.25 |
| 2011-06-23 | 1,700 | 1,789 | 1,697 | 1,757 | 6,131,200 | 439.25 |
| 2011-06-22 | 1,700 | 1,708 | 1,691 | 1,704 | 1,718,100 | 426 |
| 2011-06-21 | 1,697 | 1,698 | 1,675 | 1,685 | 1,543,500 | 421.25 |
| 2011-06-20 | 1,710 | 1,710 | 1,673 | 1,679 | 1,725,700 | 419.75 |
| 2011-06-17 | 1,680 | 1,700 | 1,666 | 1,693 | 3,465,100 | 423.25 |
| 2011-06-16 | 1,700 | 1,716 | 1,685 | 1,686 | 2,151,700 | 421.50 |
| 2011-06-15 | 1,735 | 1,735 | 1,718 | 1,728 | 1,206,800 | 432 |
| 2011-06-14 | 1,700 | 1,724 | 1,693 | 1,717 | 1,039,900 | 429.25 |
| 2011-06-13 | 1,701 | 1,710 | 1,689 | 1,701 | 1,303,600 | 425.25 |
| 2011-06-10 | 1,713 | 1,760 | 1,712 | 1,731 | 4,665,900 | 432.75 |
| 2011-06-09 | 1,709 | 1,710 | 1,680 | 1,695 | 2,564,500 | 423.75 |
| 2011-06-08 | 1,720 | 1,730 | 1,711 | 1,725 | 1,007,400 | 431.25 |
| 2011-06-07 | 1,710 | 1,731 | 1,704 | 1,727 | 1,367,900 | 431.75 |
| 2011-06-06 | 1,722 | 1,730 | 1,707 | 1,719 | 2,068,000 | 429.75 |
| 2011-06-03 | 1,726 | 1,732 | 1,703 | 1,709 | 1,676,900 | 427.25 |
| 2011-06-02 | 1,736 | 1,737 | 1,712 | 1,729 | 2,802,300 | 432.25 |
| 2011-06-01 | 1,791 | 1,792 | 1,763 | 1,767 | 2,117,600 | 441.75 |
| 2011-05-31 | 1,770 | 1,794 | 1,757 | 1,791 | 1,692,500 | 447.75 |
| 2011-05-30 | 1,767 | 1,789 | 1,760 | 1,771 | 1,355,600 | 442.75 |
| 2011-05-27 | 1,789 | 1,794 | 1,772 | 1,773 | 1,241,900 | 443.25 |
| 2011-05-26 | 1,778 | 1,803 | 1,772 | 1,795 | 2,765,000 | 448.75 |
| 2011-05-25 | 1,761 | 1,786 | 1,737 | 1,740 | 1,720,200 | 435 |
| 2011-05-24 | 1,752 | 1,764 | 1,733 | 1,759 | 1,722,200 | 439.75 |
| 2011-05-23 | 1,750 | 1,753 | 1,727 | 1,751 | 1,773,900 | 437.75 |
| 2011-05-20 | 1,773 | 1,782 | 1,751 | 1,753 | 2,383,200 | 438.25 |
| 2011-05-19 | 1,802 | 1,810 | 1,781 | 1,785 | 1,767,200 | 446.25 |
| 2011-05-18 | 1,806 | 1,833 | 1,791 | 1,802 | 2,572,000 | 450.50 |
| 2011-05-17 | 1,793 | 1,814 | 1,786 | 1,807 | 2,379,900 | 451.75 |
| 2011-05-16 | 1,788 | 1,816 | 1,774 | 1,785 | 2,369,400 | 446.25 |
| 2011-05-13 | 1,806 | 1,813 | 1,771 | 1,800 | 5,014,100 | 450 |
| 2011-05-12 | 1,830 | 1,864 | 1,812 | 1,816 | 4,010,400 | 454 |
| 2011-05-11 | 1,890 | 1,902 | 1,820 | 1,833 | 3,652,200 | 458.25 |
| 2011-05-10 | 1,853 | 1,889 | 1,831 | 1,856 | 2,026,200 | 464 |
| 2011-05-09 | 1,867 | 1,867 | 1,840 | 1,853 | 1,808,600 | 463.25 |
| 2011-05-06 | 1,885 | 1,891 | 1,852 | 1,860 | 3,572,600 | 465 |
| 2011-05-02 | 1,937 | 1,945 | 1,918 | 1,920 | 2,171,200 | 480 |
| 2011-04-28 | 1,909 | 1,950 | 1,900 | 1,918 | 3,918,800 | 479.50 |
| 2011-04-27 | 1,834 | 1,890 | 1,825 | 1,877 | 3,134,000 | 469.25 |
| 2011-04-26 | 1,847 | 1,848 | 1,814 | 1,818 | 2,222,100 | 454.50 |
| 2011-04-25 | 1,861 | 1,875 | 1,848 | 1,850 | 1,870,500 | 462.50 |
| 2011-04-22 | 1,834 | 1,874 | 1,825 | 1,861 | 1,770,800 | 465.25 |
| 2011-04-21 | 1,839 | 1,854 | 1,830 | 1,845 | 1,329,300 | 461.25 |
| 2011-04-20 | 1,795 | 1,832 | 1,791 | 1,823 | 1,915,100 | 455.75 |
| 2011-04-19 | 1,785 | 1,785 | 1,765 | 1,776 | 1,140,600 | 444 |
| 2011-04-18 | 1,826 | 1,826 | 1,796 | 1,807 | 1,479,000 | 451.75 |
| 2011-04-15 | 1,834 | 1,836 | 1,813 | 1,820 | 1,581,700 | 455 |
| 2011-04-14 | 1,798 | 1,850 | 1,798 | 1,843 | 2,241,700 | 460.75 |
| 2011-04-13 | 1,776 | 1,812 | 1,775 | 1,797 | 2,341,200 | 449.25 |
| 2011-04-12 | 1,797 | 1,798 | 1,772 | 1,782 | 1,580,400 | 445.50 |
| 2011-04-11 | 1,824 | 1,824 | 1,800 | 1,809 | 1,902,800 | 452.25 |
| 2011-04-08 | 1,820 | 1,850 | 1,791 | 1,843 | 3,092,200 | 460.75 |
| 2011-04-07 | 1,836 | 1,839 | 1,811 | 1,818 | 1,766,200 | 454.50 |
| 2011-04-06 | 1,818 | 1,824 | 1,795 | 1,797 | 1,865,200 | 449.25 |
| 2011-04-05 | 1,829 | 1,829 | 1,791 | 1,796 | 1,946,200 | 449 |
| 2011-04-04 | 1,835 | 1,844 | 1,809 | 1,810 | 1,129,800 | 452.50 |
| 2011-04-01 | 1,842 | 1,853 | 1,814 | 1,819 | 2,045,100 | 454.75 |
| 2011-03-31 | 1,848 | 1,863 | 1,828 | 1,859 | 2,333,900 | 464.75 |
| 2011-03-30 | 1,782 | 1,844 | 1,773 | 1,843 | 4,151,900 | 460.75 |
| 2011-03-29 | 1,733 | 1,750 | 1,710 | 1,749 | 2,656,100 | 437.25 |
| 2011-03-28 | 1,770 | 1,782 | 1,751 | 1,766 | 2,009,400 | 441.50 |
| 2011-03-25 | 1,770 | 1,776 | 1,748 | 1,762 | 2,247,600 | 440.50 |
| 2011-03-24 | 1,734 | 1,748 | 1,726 | 1,743 | 1,847,900 | 435.75 |
| 2011-03-23 | 1,765 | 1,767 | 1,713 | 1,728 | 3,359,500 | 432 |
| 2011-03-22 | 1,777 | 1,791 | 1,757 | 1,784 | 2,662,200 | 446 |
| 2011-03-18 | 1,702 | 1,759 | 1,701 | 1,726 | 3,594,400 | 431.50 |
| 2011-03-17 | 1,631 | 1,705 | 1,622 | 1,686 | 5,504,900 | 421.50 |
| 2011-03-16 | 1,750 | 1,831 | 1,715 | 1,736 | 5,989,600 | 434 |
| 2011-03-15 | 1,770 | 1,771 | 1,610 | 1,665 | 5,311,400 | 416.25 |
| 2011-03-14 | 1,778 | 1,867 | 1,753 | 1,824 | 4,212,100 | 456 |
| 2011-03-11 | 1,902 | 1,924 | 1,895 | 1,898 | 5,451,400 | 474.50 |
| 2011-03-10 | 1,921 | 1,928 | 1,901 | 1,928 | 2,102,400 | 482 |
| 2011-03-09 | 1,934 | 1,944 | 1,912 | 1,918 | 1,625,900 | 479.50 |
| 2011-03-08 | 1,909 | 1,925 | 1,903 | 1,914 | 1,538,800 | 478.50 |
| 2011-03-07 | 1,950 | 1,953 | 1,908 | 1,916 | 2,479,400 | 479 |
| 2011-03-04 | 1,990 | 2,000 | 1,956 | 1,964 | 1,783,500 | 491 |
| 2011-03-03 | 1,958 | 1,980 | 1,954 | 1,979 | 2,824,800 | 494.75 |
| 2011-03-02 | 1,951 | 1,965 | 1,937 | 1,946 | 3,324,400 | 486.50 |
| 2011-03-01 | 1,944 | 1,986 | 1,920 | 1,985 | 4,219,800 | 496.25 |
| 2011-02-28 | 1,900 | 1,937 | 1,881 | 1,931 | 2,478,800 | 482.75 |
| 2011-02-25 | 1,886 | 1,898 | 1,874 | 1,893 | 2,534,900 | 473.25 |
| 2011-02-24 | 1,889 | 1,896 | 1,874 | 1,879 | 2,440,700 | 469.75 |
| 2011-02-23 | 1,898 | 1,909 | 1,885 | 1,893 | 2,181,200 | 473.25 |
| 2011-02-22 | 1,935 | 1,938 | 1,904 | 1,907 | 2,875,900 | 476.75 |
| 2011-02-21 | 1,954 | 1,954 | 1,940 | 1,950 | 1,645,000 | 487.50 |
| 2011-02-18 | 1,954 | 1,961 | 1,946 | 1,959 | 1,649,600 | 489.75 |
| 2011-02-17 | 1,965 | 1,974 | 1,945 | 1,953 | 2,818,400 | 488.25 |
| 2011-02-16 | 1,946 | 1,964 | 1,945 | 1,952 | 2,881,700 | 488 |
| 2011-02-15 | 1,974 | 1,977 | 1,962 | 1,964 | 2,514,000 | 491 |
| 2011-02-14 | 1,958 | 1,969 | 1,945 | 1,963 | 2,436,100 | 490.75 |
| 2011-02-10 | 1,930 | 1,947 | 1,915 | 1,931 | 2,116,500 | 482.75 |
| 2011-02-09 | 1,991 | 1,992 | 1,934 | 1,940 | 3,519,100 | 485 |
| 2011-02-08 | 1,978 | 2,019 | 1,962 | 1,971 | 3,243,300 | 492.75 |
| 2011-02-07 | 2,014 | 2,015 | 1,978 | 1,987 | 1,667,500 | 496.75 |
| 2011-02-04 | 1,989 | 1,994 | 1,974 | 1,982 | 1,704,200 | 495.50 |
| 2011-02-03 | 1,964 | 1,964 | 1,942 | 1,959 | 1,486,300 | 489.75 |
| 2011-02-02 | 1,968 | 1,991 | 1,967 | 1,977 | 2,408,400 | 494.25 |
| 2011-02-01 | 1,961 | 1,976 | 1,926 | 1,941 | 4,097,800 | 485.25 |
| 2011-01-31 | 1,984 | 1,988 | 1,941 | 1,986 | 2,740,000 | 496.50 |
| 2011-01-28 | 2,040 | 2,042 | 2,006 | 2,015 | 1,559,100 | 503.75 |
| 2011-01-27 | 2,049 | 2,049 | 2,010 | 2,027 | 1,804,000 | 506.75 |
| 2011-01-26 | 2,003 | 2,023 | 2,000 | 2,010 | 1,447,300 | 502.50 |
| 2011-01-25 | 1,989 | 2,014 | 1,986 | 2,006 | 1,842,200 | 501.50 |
| 2011-01-24 | 1,994 | 2,000 | 1,966 | 1,991 | 1,939,900 | 497.75 |
| 2011-01-21 | 2,022 | 2,032 | 1,974 | 1,982 | 2,782,400 | 495.50 |
| 2011-01-20 | 2,024 | 2,034 | 2,007 | 2,021 | 1,870,600 | 505.25 |
| 2011-01-19 | 2,018 | 2,042 | 2,018 | 2,042 | 1,582,300 | 510.50 |
| 2011-01-18 | 2,020 | 2,045 | 2,013 | 2,015 | 2,262,300 | 503.75 |
| 2011-01-17 | 2,087 | 2,087 | 2,014 | 2,035 | 3,413,900 | 508.75 |
| 2011-01-14 | 2,082 | 2,117 | 2,068 | 2,071 | 3,125,000 | 517.75 |
| 2011-01-13 | 2,125 | 2,126 | 2,092 | 2,110 | 2,058,500 | 527.50 |
| 2011-01-12 | 2,123 | 2,133 | 2,087 | 2,092 | 2,254,200 | 523 |
| 2011-01-11 | 2,120 | 2,137 | 2,115 | 2,121 | 2,003,300 | 530.25 |
| 2011-01-07 | 2,113 | 2,142 | 2,109 | 2,141 | 3,215,400 | 535.25 |
| 2011-01-06 | 2,075 | 2,105 | 2,072 | 2,102 | 2,796,900 | 525.50 |
| 2011-01-05 | 2,029 | 2,033 | 2,019 | 2,031 | 1,316,700 | 507.75 |
| 2011-01-04 | 2,050 | 2,050 | 2,020 | 2,027 | 1,438,400 | 506.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
