7276 (株)小糸製作所 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 | 1,071 | 1,082 | 1,063 | 1,080 | 240,000 | 540 |
| 2011-12-29 | 1,053 | 1,063 | 1,043 | 1,062 | 215,000 | 531 |
| 2011-12-28 | 1,064 | 1,069 | 1,056 | 1,056 | 165,000 | 528 |
| 2011-12-27 | 1,061 | 1,075 | 1,061 | 1,066 | 400,000 | 533 |
| 2011-12-26 | 1,061 | 1,067 | 1,055 | 1,059 | 160,000 | 529.50 |
| 2011-12-22 | 1,059 | 1,067 | 1,043 | 1,050 | 290,000 | 525 |
| 2011-12-21 | 1,056 | 1,060 | 1,049 | 1,056 | 351,000 | 528 |
| 2011-12-20 | 1,028 | 1,052 | 1,027 | 1,043 | 448,000 | 521.50 |
| 2011-12-19 | 1,038 | 1,039 | 1,012 | 1,027 | 729,000 | 513.50 |
| 2011-12-16 | 1,055 | 1,057 | 1,038 | 1,040 | 529,000 | 520 |
| 2011-12-15 | 1,070 | 1,076 | 1,036 | 1,038 | 507,000 | 519 |
| 2011-12-14 | 1,074 | 1,077 | 1,062 | 1,077 | 732,000 | 538.50 |
| 2011-12-13 | 1,053 | 1,080 | 1,047 | 1,077 | 943,000 | 538.50 |
| 2011-12-12 | 1,066 | 1,067 | 1,058 | 1,062 | 861,000 | 531 |
| 2011-12-09 | 1,050 | 1,063 | 1,048 | 1,060 | 1,708,000 | 530 |
| 2011-12-08 | 1,080 | 1,091 | 1,064 | 1,064 | 956,000 | 532 |
| 2011-12-07 | 1,067 | 1,087 | 1,064 | 1,084 | 684,000 | 542 |
| 2011-12-06 | 1,083 | 1,085 | 1,064 | 1,064 | 434,000 | 532 |
| 2011-12-05 | 1,127 | 1,130 | 1,096 | 1,102 | 589,000 | 551 |
| 2011-12-02 | 1,077 | 1,101 | 1,074 | 1,099 | 889,000 | 549.50 |
| 2011-12-01 | 1,079 | 1,087 | 1,064 | 1,074 | 524,000 | 537 |
| 2011-11-30 | 1,040 | 1,052 | 1,032 | 1,049 | 599,000 | 524.50 |
| 2011-11-29 | 1,036 | 1,048 | 1,023 | 1,046 | 324,000 | 523 |
| 2011-11-28 | 1,007 | 1,026 | 1,003 | 1,013 | 335,000 | 506.50 |
| 2011-11-25 | 987 | 1,011 | 980 | 999 | 448,000 | 499.50 |
| 2011-11-24 | 1,008 | 1,013 | 982 | 987 | 637,000 | 493.50 |
| 2011-11-22 | 978 | 1,012 | 977 | 1,009 | 728,000 | 504.50 |
| 2011-11-21 | 991 | 997 | 975 | 978 | 442,000 | 489 |
| 2011-11-18 | 989 | 995 | 981 | 992 | 673,000 | 496 |
| 2011-11-17 | 991 | 1,011 | 985 | 992 | 1,191,000 | 496 |
| 2011-11-16 | 1,045 | 1,045 | 997 | 1,009 | 798,000 | 504.50 |
| 2011-11-15 | 1,060 | 1,069 | 1,038 | 1,045 | 553,000 | 522.50 |
| 2011-11-14 | 1,063 | 1,076 | 1,055 | 1,075 | 513,000 | 537.50 |
| 2011-11-11 | 1,069 | 1,073 | 1,035 | 1,049 | 863,000 | 524.50 |
| 2011-11-10 | 1,119 | 1,140 | 1,029 | 1,069 | 1,105,000 | 534.50 |
| 2011-11-09 | 1,170 | 1,185 | 1,158 | 1,174 | 195,000 | 587 |
| 2011-11-08 | 1,180 | 1,189 | 1,165 | 1,167 | 153,000 | 583.50 |
| 2011-11-07 | 1,203 | 1,203 | 1,179 | 1,193 | 167,000 | 596.50 |
| 2011-11-04 | 1,179 | 1,209 | 1,161 | 1,209 | 249,000 | 604.50 |
| 2011-11-02 | 1,174 | 1,178 | 1,151 | 1,159 | 270,000 | 579.50 |
| 2011-11-01 | 1,202 | 1,215 | 1,185 | 1,192 | 359,000 | 596 |
| 2011-10-31 | 1,160 | 1,210 | 1,149 | 1,204 | 510,000 | 602 |
| 2011-10-28 | 1,214 | 1,232 | 1,151 | 1,162 | 514,000 | 581 |
| 2011-10-27 | 1,177 | 1,211 | 1,175 | 1,208 | 182,000 | 604 |
| 2011-10-26 | 1,173 | 1,191 | 1,153 | 1,174 | 213,000 | 587 |
| 2011-10-25 | 1,199 | 1,199 | 1,176 | 1,179 | 199,000 | 589.50 |
| 2011-10-24 | 1,192 | 1,207 | 1,184 | 1,199 | 152,000 | 599.50 |
| 2011-10-21 | 1,172 | 1,185 | 1,164 | 1,173 | 132,000 | 586.50 |
| 2011-10-20 | 1,172 | 1,179 | 1,154 | 1,172 | 407,000 | 586 |
| 2011-10-19 | 1,184 | 1,187 | 1,163 | 1,167 | 195,000 | 583.50 |
| 2011-10-18 | 1,169 | 1,181 | 1,151 | 1,163 | 237,000 | 581.50 |
| 2011-10-17 | 1,182 | 1,191 | 1,169 | 1,185 | 280,000 | 592.50 |
| 2011-10-14 | 1,163 | 1,166 | 1,142 | 1,153 | 242,000 | 576.50 |
| 2011-10-13 | 1,176 | 1,192 | 1,173 | 1,190 | 202,000 | 595 |
| 2011-10-12 | 1,139 | 1,160 | 1,120 | 1,157 | 199,000 | 578.50 |
| 2011-10-11 | 1,137 | 1,166 | 1,137 | 1,159 | 327,000 | 579.50 |
| 2011-10-07 | 1,126 | 1,137 | 1,098 | 1,101 | 338,000 | 550.50 |
| 2011-10-06 | 1,109 | 1,138 | 1,104 | 1,111 | 333,000 | 555.50 |
| 2011-10-05 | 1,133 | 1,145 | 1,087 | 1,088 | 376,000 | 544 |
| 2011-10-04 | 1,133 | 1,138 | 1,117 | 1,133 | 281,000 | 566.50 |
| 2011-10-03 | 1,181 | 1,212 | 1,131 | 1,166 | 475,000 | 583 |
| 2011-09-30 | 1,233 | 1,245 | 1,206 | 1,233 | 411,000 | 616.50 |
| 2011-09-29 | 1,188 | 1,230 | 1,186 | 1,230 | 331,000 | 615 |
| 2011-09-28 | 1,151 | 1,196 | 1,151 | 1,195 | 320,000 | 597.50 |
| 2011-09-27 | 1,127 | 1,148 | 1,120 | 1,148 | 217,000 | 574 |
| 2011-09-26 | 1,136 | 1,139 | 1,096 | 1,106 | 331,000 | 553 |
| 2011-09-22 | 1,122 | 1,133 | 1,109 | 1,126 | 363,000 | 563 |
| 2011-09-21 | 1,155 | 1,155 | 1,139 | 1,144 | 284,000 | 572 |
| 2011-09-20 | 1,160 | 1,162 | 1,140 | 1,151 | 287,000 | 575.50 |
| 2011-09-16 | 1,131 | 1,175 | 1,131 | 1,175 | 301,000 | 587.50 |
| 2011-09-15 | 1,118 | 1,137 | 1,113 | 1,120 | 483,000 | 560 |
| 2011-09-14 | 1,118 | 1,137 | 1,092 | 1,100 | 259,000 | 550 |
| 2011-09-13 | 1,111 | 1,130 | 1,102 | 1,125 | 311,000 | 562.50 |
| 2011-09-12 | 1,073 | 1,098 | 1,072 | 1,098 | 267,000 | 549 |
| 2011-09-09 | 1,121 | 1,126 | 1,099 | 1,103 | 267,000 | 551.50 |
| 2011-09-08 | 1,131 | 1,139 | 1,111 | 1,121 | 168,000 | 560.50 |
| 2011-09-07 | 1,092 | 1,118 | 1,092 | 1,113 | 301,000 | 556.50 |
| 2011-09-06 | 1,120 | 1,120 | 1,078 | 1,081 | 296,000 | 540.50 |
| 2011-09-05 | 1,147 | 1,147 | 1,111 | 1,117 | 179,000 | 558.50 |
| 2011-09-02 | 1,166 | 1,174 | 1,148 | 1,155 | 384,000 | 577.50 |
| 2011-09-01 | 1,157 | 1,183 | 1,148 | 1,164 | 317,000 | 582 |
| 2011-08-31 | 1,134 | 1,155 | 1,134 | 1,146 | 353,000 | 573 |
| 2011-08-30 | 1,140 | 1,160 | 1,140 | 1,147 | 279,000 | 573.50 |
| 2011-08-29 | 1,141 | 1,151 | 1,120 | 1,129 | 360,000 | 564.50 |
| 2011-08-26 | 1,109 | 1,135 | 1,101 | 1,135 | 396,000 | 567.50 |
| 2011-08-25 | 1,089 | 1,134 | 1,089 | 1,104 | 465,000 | 552 |
| 2011-08-24 | 1,105 | 1,125 | 1,071 | 1,077 | 507,000 | 538.50 |
| 2011-08-23 | 1,073 | 1,083 | 1,057 | 1,075 | 611,000 | 537.50 |
| 2011-08-22 | 1,109 | 1,124 | 1,060 | 1,060 | 579,000 | 530 |
| 2011-08-19 | 1,127 | 1,139 | 1,120 | 1,125 | 298,000 | 562.50 |
| 2011-08-18 | 1,176 | 1,180 | 1,150 | 1,157 | 271,000 | 578.50 |
| 2011-08-17 | 1,200 | 1,200 | 1,177 | 1,189 | 221,000 | 594.50 |
| 2011-08-16 | 1,194 | 1,207 | 1,194 | 1,200 | 256,000 | 600 |
| 2011-08-15 | 1,173 | 1,189 | 1,160 | 1,185 | 355,000 | 592.50 |
| 2011-08-12 | 1,192 | 1,192 | 1,145 | 1,150 | 405,000 | 575 |
| 2011-08-11 | 1,147 | 1,178 | 1,145 | 1,162 | 329,000 | 581 |
| 2011-08-10 | 1,208 | 1,209 | 1,169 | 1,172 | 355,000 | 586 |
| 2011-08-09 | 1,150 | 1,181 | 1,142 | 1,181 | 449,000 | 590.50 |
| 2011-08-08 | 1,203 | 1,213 | 1,191 | 1,194 | 396,000 | 597 |
| 2011-08-05 | 1,206 | 1,240 | 1,206 | 1,223 | 469,000 | 611.50 |
| 2011-08-04 | 1,307 | 1,314 | 1,283 | 1,285 | 354,000 | 642.50 |
| 2011-08-03 | 1,301 | 1,306 | 1,290 | 1,297 | 340,000 | 648.50 |
| 2011-08-02 | 1,328 | 1,332 | 1,319 | 1,324 | 355,000 | 662 |
| 2011-08-01 | 1,333 | 1,358 | 1,331 | 1,348 | 308,000 | 674 |
| 2011-07-29 | 1,349 | 1,353 | 1,323 | 1,329 | 380,000 | 664.50 |
| 2011-07-28 | 1,332 | 1,343 | 1,325 | 1,342 | 443,000 | 671 |
| 2011-07-27 | 1,362 | 1,363 | 1,339 | 1,347 | 768,000 | 673.50 |
| 2011-07-26 | 1,372 | 1,390 | 1,361 | 1,380 | 419,000 | 690 |
| 2011-07-25 | 1,380 | 1,381 | 1,370 | 1,371 | 193,000 | 685.50 |
| 2011-07-22 | 1,385 | 1,388 | 1,383 | 1,386 | 165,000 | 693 |
| 2011-07-21 | 1,381 | 1,389 | 1,379 | 1,382 | 164,000 | 691 |
| 2011-07-20 | 1,384 | 1,397 | 1,379 | 1,389 | 403,000 | 694.50 |
| 2011-07-19 | 1,361 | 1,373 | 1,361 | 1,364 | 294,000 | 682 |
| 2011-07-15 | 1,373 | 1,376 | 1,361 | 1,370 | 247,000 | 685 |
| 2011-07-14 | 1,351 | 1,384 | 1,347 | 1,372 | 461,000 | 686 |
| 2011-07-13 | 1,350 | 1,358 | 1,333 | 1,351 | 509,000 | 675.50 |
| 2011-07-12 | 1,367 | 1,377 | 1,354 | 1,360 | 325,000 | 680 |
| 2011-07-11 | 1,369 | 1,384 | 1,369 | 1,384 | 306,000 | 692 |
| 2011-07-08 | 1,376 | 1,389 | 1,374 | 1,378 | 281,000 | 689 |
| 2011-07-07 | 1,377 | 1,387 | 1,367 | 1,371 | 353,000 | 685.50 |
| 2011-07-06 | 1,375 | 1,391 | 1,368 | 1,391 | 469,000 | 695.50 |
| 2011-07-05 | 1,371 | 1,380 | 1,366 | 1,375 | 465,000 | 687.50 |
| 2011-07-04 | 1,363 | 1,388 | 1,360 | 1,367 | 608,000 | 683.50 |
| 2011-07-01 | 1,402 | 1,408 | 1,340 | 1,345 | 1,585,000 | 672.50 |
| 2011-06-30 | 1,400 | 1,402 | 1,389 | 1,401 | 466,000 | 700.50 |
| 2011-06-29 | 1,385 | 1,394 | 1,380 | 1,394 | 394,000 | 697 |
| 2011-06-28 | 1,380 | 1,387 | 1,364 | 1,368 | 457,000 | 684 |
| 2011-06-27 | 1,366 | 1,377 | 1,353 | 1,358 | 364,000 | 679 |
| 2011-06-24 | 1,356 | 1,366 | 1,351 | 1,361 | 507,000 | 680.50 |
| 2011-06-23 | 1,340 | 1,374 | 1,340 | 1,360 | 868,000 | 680 |
| 2011-06-22 | 1,333 | 1,354 | 1,332 | 1,349 | 603,000 | 674.50 |
| 2011-06-21 | 1,301 | 1,336 | 1,294 | 1,333 | 851,000 | 666.50 |
| 2011-06-20 | 1,268 | 1,308 | 1,241 | 1,297 | 1,085,000 | 648.50 |
| 2011-06-17 | 1,254 | 1,258 | 1,235 | 1,250 | 447,000 | 625 |
| 2011-06-16 | 1,259 | 1,264 | 1,236 | 1,247 | 399,000 | 623.50 |
| 2011-06-15 | 1,243 | 1,259 | 1,240 | 1,258 | 406,000 | 629 |
| 2011-06-14 | 1,222 | 1,242 | 1,215 | 1,242 | 396,000 | 621 |
| 2011-06-13 | 1,210 | 1,229 | 1,205 | 1,218 | 333,000 | 609 |
| 2011-06-10 | 1,228 | 1,238 | 1,225 | 1,227 | 490,000 | 613.50 |
| 2011-06-09 | 1,206 | 1,213 | 1,200 | 1,212 | 285,000 | 606 |
| 2011-06-08 | 1,196 | 1,210 | 1,190 | 1,206 | 180,000 | 603 |
| 2011-06-07 | 1,184 | 1,212 | 1,177 | 1,207 | 294,000 | 603.50 |
| 2011-06-06 | 1,200 | 1,212 | 1,182 | 1,190 | 518,000 | 595 |
| 2011-06-03 | 1,219 | 1,232 | 1,200 | 1,200 | 394,000 | 600 |
| 2011-06-02 | 1,237 | 1,237 | 1,218 | 1,230 | 352,000 | 615 |
| 2011-06-01 | 1,266 | 1,266 | 1,247 | 1,249 | 494,000 | 624.50 |
| 2011-05-31 | 1,241 | 1,260 | 1,238 | 1,255 | 638,000 | 627.50 |
| 2011-05-30 | 1,225 | 1,248 | 1,215 | 1,233 | 375,000 | 616.50 |
| 2011-05-27 | 1,229 | 1,236 | 1,210 | 1,225 | 401,000 | 612.50 |
| 2011-05-26 | 1,202 | 1,231 | 1,201 | 1,220 | 455,000 | 610 |
| 2011-05-25 | 1,195 | 1,219 | 1,195 | 1,201 | 435,000 | 600.50 |
| 2011-05-24 | 1,211 | 1,213 | 1,186 | 1,199 | 563,000 | 599.50 |
| 2011-05-23 | 1,189 | 1,218 | 1,176 | 1,214 | 938,000 | 607 |
| 2011-05-20 | 1,200 | 1,208 | 1,193 | 1,194 | 411,000 | 597 |
| 2011-05-19 | 1,209 | 1,222 | 1,200 | 1,217 | 586,000 | 608.50 |
| 2011-05-18 | 1,188 | 1,204 | 1,174 | 1,194 | 828,000 | 597 |
| 2011-05-17 | 1,197 | 1,204 | 1,187 | 1,196 | 458,000 | 598 |
| 2011-05-16 | 1,217 | 1,218 | 1,198 | 1,199 | 368,000 | 599.50 |
| 2011-05-13 | 1,236 | 1,244 | 1,213 | 1,232 | 946,000 | 616 |
| 2011-05-12 | 1,215 | 1,267 | 1,215 | 1,239 | 698,000 | 619.50 |
| 2011-05-11 | 1,202 | 1,237 | 1,202 | 1,231 | 662,000 | 615.50 |
| 2011-05-10 | 1,202 | 1,220 | 1,193 | 1,205 | 630,000 | 602.50 |
| 2011-05-09 | 1,219 | 1,219 | 1,194 | 1,203 | 590,000 | 601.50 |
| 2011-05-06 | 1,260 | 1,260 | 1,207 | 1,218 | 1,303,000 | 609 |
| 2011-05-02 | 1,272 | 1,281 | 1,256 | 1,269 | 723,000 | 634.50 |
| 2011-04-28 | 1,263 | 1,297 | 1,248 | 1,272 | 1,502,000 | 636 |
| 2011-04-27 | 1,282 | 1,311 | 1,240 | 1,244 | 1,547,000 | 622 |
| 2011-04-26 | 1,291 | 1,293 | 1,276 | 1,285 | 276,000 | 642.50 |
| 2011-04-25 | 1,301 | 1,306 | 1,282 | 1,292 | 513,000 | 646 |
| 2011-04-22 | 1,268 | 1,329 | 1,268 | 1,322 | 415,000 | 661 |
| 2011-04-21 | 1,256 | 1,291 | 1,241 | 1,287 | 567,000 | 643.50 |
| 2011-04-20 | 1,247 | 1,261 | 1,238 | 1,252 | 462,000 | 626 |
| 2011-04-19 | 1,244 | 1,251 | 1,236 | 1,244 | 190,000 | 622 |
| 2011-04-18 | 1,255 | 1,269 | 1,240 | 1,259 | 313,000 | 629.50 |
| 2011-04-15 | 1,257 | 1,266 | 1,243 | 1,254 | 393,000 | 627 |
| 2011-04-14 | 1,221 | 1,252 | 1,208 | 1,249 | 672,000 | 624.50 |
| 2011-04-13 | 1,216 | 1,245 | 1,216 | 1,233 | 359,000 | 616.50 |
| 2011-04-12 | 1,243 | 1,243 | 1,213 | 1,223 | 355,000 | 611.50 |
| 2011-04-11 | 1,252 | 1,265 | 1,244 | 1,250 | 226,000 | 625 |
| 2011-04-08 | 1,230 | 1,257 | 1,219 | 1,251 | 532,000 | 625.50 |
| 2011-04-07 | 1,266 | 1,273 | 1,243 | 1,249 | 529,000 | 624.50 |
| 2011-04-06 | 1,276 | 1,276 | 1,225 | 1,241 | 463,000 | 620.50 |
| 2011-04-05 | 1,300 | 1,308 | 1,253 | 1,263 | 774,000 | 631.50 |
| 2011-04-04 | 1,299 | 1,319 | 1,288 | 1,294 | 744,000 | 647 |
| 2011-04-01 | 1,352 | 1,364 | 1,297 | 1,300 | 865,000 | 650 |
| 2011-03-31 | 1,310 | 1,334 | 1,297 | 1,333 | 525,000 | 666.50 |
| 2011-03-30 | 1,287 | 1,316 | 1,271 | 1,316 | 512,000 | 658 |
| 2011-03-29 | 1,234 | 1,291 | 1,234 | 1,289 | 943,000 | 644.50 |
| 2011-03-28 | 1,211 | 1,239 | 1,209 | 1,236 | 381,000 | 618 |
| 2011-03-25 | 1,238 | 1,240 | 1,205 | 1,217 | 415,000 | 608.50 |
| 2011-03-24 | 1,241 | 1,249 | 1,211 | 1,211 | 574,000 | 605.50 |
| 2011-03-23 | 1,306 | 1,306 | 1,227 | 1,240 | 823,000 | 620 |
| 2011-03-22 | 1,290 | 1,295 | 1,260 | 1,277 | 493,000 | 638.50 |
| 2011-03-18 | 1,206 | 1,250 | 1,206 | 1,250 | 727,000 | 625 |
| 2011-03-17 | 1,172 | 1,225 | 1,163 | 1,204 | 1,130,000 | 602 |
| 2011-03-16 | 1,177 | 1,271 | 1,177 | 1,232 | 1,167,000 | 616 |
| 2011-03-15 | 1,165 | 1,170 | 1,060 | 1,134 | 954,000 | 567 |
| 2011-03-14 | 1,200 | 1,267 | 1,200 | 1,209 | 817,000 | 604.50 |
| 2011-03-11 | 1,360 | 1,366 | 1,346 | 1,350 | 815,000 | 675 |
| 2011-03-10 | 1,393 | 1,400 | 1,370 | 1,381 | 522,000 | 690.50 |
| 2011-03-09 | 1,408 | 1,424 | 1,398 | 1,407 | 372,000 | 703.50 |
| 2011-03-08 | 1,386 | 1,421 | 1,380 | 1,405 | 729,000 | 702.50 |
| 2011-03-07 | 1,411 | 1,411 | 1,380 | 1,401 | 574,000 | 700.50 |
| 2011-03-04 | 1,410 | 1,417 | 1,393 | 1,405 | 655,000 | 702.50 |
| 2011-03-03 | 1,388 | 1,405 | 1,384 | 1,393 | 714,000 | 696.50 |
| 2011-03-02 | 1,420 | 1,424 | 1,388 | 1,389 | 1,023,000 | 694.50 |
| 2011-03-01 | 1,486 | 1,497 | 1,400 | 1,430 | 2,227,000 | 715 |
| 2011-02-28 | 1,453 | 1,476 | 1,432 | 1,471 | 538,000 | 735.50 |
| 2011-02-25 | 1,449 | 1,460 | 1,411 | 1,454 | 1,377,000 | 727 |
| 2011-02-24 | 1,472 | 1,482 | 1,462 | 1,466 | 699,000 | 733 |
| 2011-02-23 | 1,451 | 1,487 | 1,451 | 1,482 | 655,000 | 741 |
| 2011-02-22 | 1,478 | 1,478 | 1,461 | 1,466 | 472,000 | 733 |
| 2011-02-21 | 1,485 | 1,486 | 1,474 | 1,482 | 447,000 | 741 |
| 2011-02-18 | 1,506 | 1,506 | 1,466 | 1,479 | 1,029,000 | 739.50 |
| 2011-02-17 | 1,497 | 1,518 | 1,496 | 1,505 | 546,000 | 752.50 |
| 2011-02-16 | 1,477 | 1,505 | 1,477 | 1,494 | 551,000 | 747 |
| 2011-02-15 | 1,451 | 1,478 | 1,448 | 1,478 | 358,000 | 739 |
| 2011-02-14 | 1,444 | 1,456 | 1,435 | 1,453 | 394,000 | 726.50 |
| 2011-02-10 | 1,435 | 1,438 | 1,418 | 1,429 | 417,000 | 714.50 |
| 2011-02-09 | 1,450 | 1,456 | 1,439 | 1,443 | 415,000 | 721.50 |
| 2011-02-08 | 1,455 | 1,455 | 1,433 | 1,436 | 433,000 | 718 |
| 2011-02-07 | 1,441 | 1,457 | 1,440 | 1,445 | 482,000 | 722.50 |
| 2011-02-04 | 1,427 | 1,444 | 1,414 | 1,438 | 490,000 | 719 |
| 2011-02-03 | 1,428 | 1,436 | 1,417 | 1,424 | 419,000 | 712 |
| 2011-02-02 | 1,428 | 1,443 | 1,428 | 1,437 | 472,000 | 718.50 |
| 2011-02-01 | 1,440 | 1,440 | 1,420 | 1,428 | 593,000 | 714 |
| 2011-01-31 | 1,433 | 1,438 | 1,408 | 1,421 | 588,000 | 710.50 |
| 2011-01-28 | 1,448 | 1,463 | 1,426 | 1,438 | 1,441,000 | 719 |
| 2011-01-27 | 1,355 | 1,423 | 1,355 | 1,408 | 931,000 | 704 |
| 2011-01-26 | 1,369 | 1,377 | 1,355 | 1,355 | 531,000 | 677.50 |
| 2011-01-25 | 1,353 | 1,375 | 1,346 | 1,370 | 378,000 | 685 |
| 2011-01-24 | 1,326 | 1,354 | 1,323 | 1,341 | 600,000 | 670.50 |
| 2011-01-21 | 1,356 | 1,364 | 1,326 | 1,332 | 622,000 | 666 |
| 2011-01-20 | 1,369 | 1,371 | 1,352 | 1,356 | 382,000 | 678 |
| 2011-01-19 | 1,365 | 1,378 | 1,360 | 1,369 | 446,000 | 684.50 |
| 2011-01-18 | 1,370 | 1,373 | 1,363 | 1,364 | 333,000 | 682 |
| 2011-01-17 | 1,385 | 1,389 | 1,372 | 1,374 | 326,000 | 687 |
| 2011-01-14 | 1,385 | 1,390 | 1,368 | 1,371 | 338,000 | 685.50 |
| 2011-01-13 | 1,398 | 1,399 | 1,367 | 1,381 | 521,000 | 690.50 |
| 2011-01-12 | 1,396 | 1,406 | 1,376 | 1,382 | 457,000 | 691 |
| 2011-01-11 | 1,383 | 1,409 | 1,378 | 1,399 | 472,000 | 699.50 |
| 2011-01-07 | 1,370 | 1,400 | 1,370 | 1,393 | 988,000 | 696.50 |
| 2011-01-06 | 1,359 | 1,378 | 1,355 | 1,365 | 981,000 | 682.50 |
| 2011-01-05 | 1,292 | 1,332 | 1,292 | 1,330 | 773,000 | 665 |
| 2011-01-04 | 1,282 | 1,297 | 1,281 | 1,292 | 392,000 | 646 |
分割・併合履歴 ： [2022-09-29]1株→2株
