7294 (株)ヨロズ 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 | 1,695 | 1,765 | 1,690 | 1,758 | 64,300 | 1,758 |
| 2011-12-29 | 1,631 | 1,667 | 1,621 | 1,665 | 10,000 | 1,665 |
| 2011-12-28 | 1,669 | 1,684 | 1,652 | 1,652 | 9,500 | 1,652 |
| 2011-12-27 | 1,625 | 1,672 | 1,625 | 1,669 | 18,100 | 1,669 |
| 2011-12-26 | 1,667 | 1,667 | 1,637 | 1,651 | 10,800 | 1,651 |
| 2011-12-22 | 1,696 | 1,696 | 1,640 | 1,642 | 24,400 | 1,642 |
| 2011-12-21 | 1,730 | 1,730 | 1,672 | 1,696 | 24,800 | 1,696 |
| 2011-12-20 | 1,678 | 1,723 | 1,678 | 1,699 | 39,500 | 1,699 |
| 2011-12-19 | 1,619 | 1,653 | 1,610 | 1,638 | 29,200 | 1,638 |
| 2011-12-16 | 1,663 | 1,670 | 1,621 | 1,622 | 33,700 | 1,622 |
| 2011-12-15 | 1,700 | 1,700 | 1,635 | 1,638 | 42,400 | 1,638 |
| 2011-12-14 | 1,746 | 1,755 | 1,694 | 1,700 | 33,600 | 1,700 |
| 2011-12-13 | 1,770 | 1,770 | 1,726 | 1,746 | 21,600 | 1,746 |
| 2011-12-12 | 1,789 | 1,798 | 1,739 | 1,761 | 58,900 | 1,761 |
| 2011-12-09 | 1,724 | 1,736 | 1,700 | 1,733 | 65,500 | 1,733 |
| 2011-12-08 | 1,707 | 1,712 | 1,672 | 1,703 | 39,400 | 1,703 |
| 2011-12-07 | 1,739 | 1,746 | 1,675 | 1,706 | 97,300 | 1,706 |
| 2011-12-06 | 1,743 | 1,774 | 1,720 | 1,738 | 78,400 | 1,738 |
| 2011-12-05 | 1,759 | 1,760 | 1,712 | 1,723 | 63,400 | 1,723 |
| 2011-12-02 | 1,700 | 1,769 | 1,692 | 1,757 | 106,200 | 1,757 |
| 2011-12-01 | 1,700 | 1,706 | 1,659 | 1,667 | 31,200 | 1,667 |
| 2011-11-30 | 1,618 | 1,663 | 1,594 | 1,621 | 78,100 | 1,621 |
| 2011-11-29 | 1,560 | 1,656 | 1,560 | 1,641 | 77,600 | 1,641 |
| 2011-11-28 | 1,539 | 1,583 | 1,537 | 1,547 | 51,100 | 1,547 |
| 2011-11-25 | 1,579 | 1,579 | 1,515 | 1,539 | 53,900 | 1,539 |
| 2011-11-24 | 1,601 | 1,615 | 1,550 | 1,579 | 28,900 | 1,579 |
| 2011-11-22 | 1,557 | 1,618 | 1,556 | 1,618 | 25,100 | 1,618 |
| 2011-11-21 | 1,570 | 1,589 | 1,536 | 1,577 | 37,000 | 1,577 |
| 2011-11-18 | 1,610 | 1,610 | 1,556 | 1,570 | 90,100 | 1,570 |
| 2011-11-17 | 1,611 | 1,657 | 1,592 | 1,634 | 37,200 | 1,634 |
| 2011-11-16 | 1,674 | 1,674 | 1,615 | 1,634 | 33,800 | 1,634 |
| 2011-11-15 | 1,711 | 1,716 | 1,654 | 1,668 | 36,300 | 1,668 |
| 2011-11-14 | 1,728 | 1,740 | 1,700 | 1,716 | 30,400 | 1,716 |
| 2011-11-11 | 1,701 | 1,718 | 1,648 | 1,699 | 65,400 | 1,699 |
| 2011-11-10 | 1,740 | 1,740 | 1,679 | 1,700 | 52,400 | 1,700 |
| 2011-11-09 | 1,842 | 1,845 | 1,760 | 1,777 | 58,500 | 1,777 |
| 2011-11-08 | 1,819 | 1,855 | 1,811 | 1,827 | 23,500 | 1,827 |
| 2011-11-07 | 1,925 | 1,925 | 1,819 | 1,849 | 54,300 | 1,849 |
| 2011-11-04 | 1,894 | 1,952 | 1,868 | 1,927 | 79,100 | 1,927 |
| 2011-11-02 | 1,798 | 1,873 | 1,743 | 1,866 | 53,700 | 1,866 |
| 2011-11-01 | 1,848 | 1,862 | 1,800 | 1,802 | 28,700 | 1,802 |
| 2011-10-31 | 1,817 | 1,891 | 1,817 | 1,877 | 61,700 | 1,877 |
| 2011-10-28 | 1,890 | 1,901 | 1,806 | 1,817 | 74,500 | 1,817 |
| 2011-10-27 | 1,877 | 1,903 | 1,856 | 1,864 | 64,400 | 1,864 |
| 2011-10-26 | 1,886 | 1,897 | 1,861 | 1,878 | 25,500 | 1,878 |
| 2011-10-25 | 1,905 | 1,906 | 1,888 | 1,898 | 31,000 | 1,898 |
| 2011-10-24 | 1,881 | 1,922 | 1,865 | 1,910 | 32,100 | 1,910 |
| 2011-10-21 | 1,857 | 1,874 | 1,844 | 1,868 | 15,000 | 1,868 |
| 2011-10-20 | 1,855 | 1,876 | 1,824 | 1,857 | 31,300 | 1,857 |
| 2011-10-19 | 1,871 | 1,886 | 1,810 | 1,865 | 35,800 | 1,865 |
| 2011-10-18 | 1,847 | 1,875 | 1,802 | 1,849 | 20,100 | 1,849 |
| 2011-10-17 | 1,857 | 1,878 | 1,841 | 1,867 | 28,700 | 1,867 |
| 2011-10-14 | 1,867 | 1,890 | 1,821 | 1,823 | 56,600 | 1,823 |
| 2011-10-13 | 1,919 | 1,954 | 1,883 | 1,902 | 45,500 | 1,902 |
| 2011-10-12 | 1,919 | 1,931 | 1,901 | 1,918 | 23,000 | 1,918 |
| 2011-10-11 | 1,903 | 1,948 | 1,899 | 1,936 | 61,000 | 1,936 |
| 2011-10-07 | 1,875 | 1,938 | 1,865 | 1,892 | 65,300 | 1,892 |
| 2011-10-06 | 1,868 | 1,914 | 1,821 | 1,835 | 75,600 | 1,835 |
| 2011-10-05 | 1,950 | 1,955 | 1,850 | 1,853 | 44,200 | 1,853 |
| 2011-10-04 | 1,897 | 1,918 | 1,888 | 1,910 | 29,300 | 1,910 |
| 2011-10-03 | 1,972 | 1,979 | 1,895 | 1,937 | 40,700 | 1,937 |
| 2011-09-30 | 2,101 | 2,101 | 1,958 | 2,012 | 91,100 | 2,012 |
| 2011-09-29 | 2,000 | 2,119 | 1,980 | 2,119 | 85,000 | 2,119 |
| 2011-09-28 | 1,914 | 2,011 | 1,883 | 1,992 | 76,200 | 1,992 |
| 2011-09-27 | 1,878 | 1,926 | 1,846 | 1,883 | 89,700 | 1,883 |
| 2011-09-26 | 1,901 | 1,921 | 1,812 | 1,814 | 71,300 | 1,814 |
| 2011-09-22 | 1,900 | 1,963 | 1,865 | 1,882 | 130,400 | 1,882 |
| 2011-09-21 | 1,883 | 1,917 | 1,872 | 1,888 | 47,100 | 1,888 |
| 2011-09-20 | 1,932 | 1,947 | 1,880 | 1,908 | 35,300 | 1,908 |
| 2011-09-16 | 1,900 | 1,940 | 1,894 | 1,932 | 100,300 | 1,932 |
| 2011-09-15 | 1,914 | 1,938 | 1,888 | 1,905 | 45,700 | 1,905 |
| 2011-09-14 | 1,952 | 1,997 | 1,865 | 1,874 | 93,100 | 1,874 |
| 2011-09-13 | 1,910 | 1,970 | 1,902 | 1,952 | 35,700 | 1,952 |
| 2011-09-12 | 1,898 | 1,911 | 1,856 | 1,885 | 61,100 | 1,885 |
| 2011-09-09 | 1,896 | 1,913 | 1,864 | 1,897 | 65,300 | 1,897 |
| 2011-09-08 | 1,914 | 1,914 | 1,859 | 1,884 | 49,100 | 1,884 |
| 2011-09-07 | 1,840 | 1,900 | 1,834 | 1,874 | 78,600 | 1,874 |
| 2011-09-06 | 1,891 | 1,892 | 1,775 | 1,795 | 86,400 | 1,795 |
| 2011-09-05 | 1,879 | 1,909 | 1,851 | 1,861 | 51,500 | 1,861 |
| 2011-09-02 | 1,894 | 1,928 | 1,858 | 1,894 | 84,100 | 1,894 |
| 2011-09-01 | 1,850 | 1,921 | 1,850 | 1,892 | 116,800 | 1,892 |
| 2011-08-31 | 1,798 | 1,836 | 1,780 | 1,814 | 96,600 | 1,814 |
| 2011-08-30 | 1,772 | 1,858 | 1,772 | 1,821 | 153,500 | 1,821 |
| 2011-08-29 | 1,750 | 1,780 | 1,705 | 1,736 | 109,800 | 1,736 |
| 2011-08-26 | 1,680 | 1,734 | 1,672 | 1,732 | 85,500 | 1,732 |
| 2011-08-25 | 1,675 | 1,748 | 1,663 | 1,692 | 89,400 | 1,692 |
| 2011-08-24 | 1,687 | 1,706 | 1,634 | 1,650 | 122,400 | 1,650 |
| 2011-08-23 | 1,638 | 1,680 | 1,634 | 1,658 | 114,300 | 1,658 |
| 2011-08-22 | 1,743 | 1,756 | 1,652 | 1,655 | 116,600 | 1,655 |
| 2011-08-19 | 1,759 | 1,783 | 1,722 | 1,742 | 85,200 | 1,742 |
| 2011-08-18 | 1,888 | 1,892 | 1,796 | 1,799 | 147,900 | 1,799 |
| 2011-08-17 | 1,872 | 1,874 | 1,821 | 1,858 | 103,200 | 1,858 |
| 2011-08-16 | 1,810 | 1,857 | 1,809 | 1,854 | 98,100 | 1,854 |
| 2011-08-15 | 1,825 | 1,829 | 1,785 | 1,790 | 80,100 | 1,790 |
| 2011-08-12 | 1,824 | 1,833 | 1,773 | 1,780 | 119,900 | 1,780 |
| 2011-08-11 | 1,731 | 1,791 | 1,731 | 1,784 | 130,000 | 1,784 |
| 2011-08-10 | 1,792 | 1,802 | 1,757 | 1,776 | 75,100 | 1,776 |
| 2011-08-09 | 1,729 | 1,772 | 1,662 | 1,757 | 131,100 | 1,757 |
| 2011-08-08 | 1,802 | 1,837 | 1,762 | 1,804 | 148,600 | 1,804 |
| 2011-08-05 | 1,822 | 1,880 | 1,818 | 1,854 | 133,200 | 1,854 |
| 2011-08-04 | 1,950 | 1,973 | 1,922 | 1,922 | 92,700 | 1,922 |
| 2011-08-03 | 1,994 | 1,994 | 1,930 | 1,950 | 294,500 | 1,950 |
| 2011-08-02 | 1,962 | 1,992 | 1,950 | 1,955 | 157,300 | 1,955 |
| 2011-08-01 | 1,996 | 2,040 | 1,989 | 2,026 | 134,700 | 2,026 |
| 2011-07-29 | 2,021 | 2,024 | 1,962 | 1,977 | 300,600 | 1,977 |
| 2011-07-28 | 2,078 | 2,106 | 2,037 | 2,045 | 132,100 | 2,045 |
| 2011-07-27 | 2,116 | 2,125 | 2,076 | 2,114 | 104,200 | 2,114 |
| 2011-07-26 | 2,110 | 2,140 | 2,084 | 2,133 | 146,800 | 2,133 |
| 2011-07-25 | 2,044 | 2,111 | 2,030 | 2,103 | 182,500 | 2,103 |
| 2011-07-22 | 2,076 | 2,076 | 2,023 | 2,045 | 154,800 | 2,045 |
| 2011-07-21 | 2,062 | 2,084 | 2,044 | 2,061 | 164,400 | 2,061 |
| 2011-07-20 | 2,060 | 2,120 | 2,038 | 2,081 | 360,900 | 2,081 |
| 2011-07-19 | 1,915 | 2,033 | 1,915 | 2,019 | 235,700 | 2,019 |
| 2011-07-15 | 1,910 | 1,936 | 1,905 | 1,927 | 151,600 | 1,927 |
| 2011-07-14 | 1,923 | 1,928 | 1,901 | 1,920 | 173,300 | 1,920 |
| 2011-07-13 | 1,856 | 1,928 | 1,852 | 1,898 | 244,800 | 1,898 |
| 2011-07-12 | 1,801 | 1,849 | 1,801 | 1,833 | 111,900 | 1,833 |
| 2011-07-11 | 1,784 | 1,839 | 1,781 | 1,838 | 58,600 | 1,838 |
| 2011-07-08 | 1,802 | 1,808 | 1,781 | 1,790 | 136,200 | 1,790 |
| 2011-07-07 | 1,826 | 1,826 | 1,791 | 1,797 | 48,700 | 1,797 |
| 2011-07-06 | 1,805 | 1,854 | 1,795 | 1,825 | 133,200 | 1,825 |
| 2011-07-05 | 1,805 | 1,810 | 1,786 | 1,805 | 67,800 | 1,805 |
| 2011-07-04 | 1,853 | 1,853 | 1,799 | 1,805 | 62,900 | 1,805 |
| 2011-07-01 | 1,770 | 1,814 | 1,765 | 1,804 | 101,800 | 1,804 |
| 2011-06-30 | 1,720 | 1,778 | 1,718 | 1,770 | 107,100 | 1,770 |
| 2011-06-29 | 1,714 | 1,744 | 1,691 | 1,715 | 235,100 | 1,715 |
| 2011-06-28 | 1,710 | 1,747 | 1,710 | 1,739 | 165,200 | 1,739 |
| 2011-06-27 | 1,683 | 1,715 | 1,670 | 1,704 | 203,700 | 1,704 |
| 2011-06-24 | 1,661 | 1,684 | 1,660 | 1,672 | 156,600 | 1,672 |
| 2011-06-23 | 1,596 | 1,650 | 1,586 | 1,641 | 110,700 | 1,641 |
| 2011-06-22 | 1,583 | 1,621 | 1,579 | 1,606 | 88,700 | 1,606 |
| 2011-06-21 | 1,562 | 1,580 | 1,546 | 1,562 | 42,400 | 1,562 |
| 2011-06-20 | 1,571 | 1,573 | 1,556 | 1,561 | 81,200 | 1,561 |
| 2011-06-17 | 1,602 | 1,614 | 1,560 | 1,570 | 39,800 | 1,570 |
| 2011-06-16 | 1,606 | 1,653 | 1,601 | 1,611 | 75,600 | 1,611 |
| 2011-06-15 | 1,644 | 1,645 | 1,604 | 1,623 | 56,300 | 1,623 |
| 2011-06-14 | 1,584 | 1,648 | 1,578 | 1,644 | 81,900 | 1,644 |
| 2011-06-13 | 1,594 | 1,603 | 1,561 | 1,576 | 93,800 | 1,576 |
| 2011-06-10 | 1,662 | 1,663 | 1,624 | 1,629 | 91,000 | 1,629 |
| 2011-06-09 | 1,641 | 1,650 | 1,615 | 1,645 | 44,200 | 1,645 |
| 2011-06-08 | 1,612 | 1,658 | 1,612 | 1,646 | 80,400 | 1,646 |
| 2011-06-07 | 1,623 | 1,635 | 1,602 | 1,612 | 145,600 | 1,612 |
| 2011-06-06 | 1,664 | 1,670 | 1,635 | 1,640 | 57,600 | 1,640 |
| 2011-06-03 | 1,700 | 1,708 | 1,660 | 1,664 | 65,500 | 1,664 |
| 2011-06-02 | 1,709 | 1,710 | 1,667 | 1,685 | 111,100 | 1,685 |
| 2011-06-01 | 1,769 | 1,770 | 1,732 | 1,744 | 94,100 | 1,744 |
| 2011-05-31 | 1,687 | 1,770 | 1,687 | 1,768 | 110,500 | 1,768 |
| 2011-05-30 | 1,664 | 1,704 | 1,650 | 1,704 | 141,100 | 1,704 |
| 2011-05-27 | 1,627 | 1,662 | 1,607 | 1,651 | 98,000 | 1,651 |
| 2011-05-26 | 1,615 | 1,635 | 1,607 | 1,627 | 60,800 | 1,627 |
| 2011-05-25 | 1,620 | 1,623 | 1,600 | 1,606 | 37,100 | 1,606 |
| 2011-05-24 | 1,604 | 1,624 | 1,596 | 1,602 | 63,300 | 1,602 |
| 2011-05-23 | 1,661 | 1,661 | 1,625 | 1,629 | 53,400 | 1,629 |
| 2011-05-20 | 1,719 | 1,734 | 1,661 | 1,671 | 128,900 | 1,671 |
| 2011-05-19 | 1,693 | 1,717 | 1,665 | 1,715 | 160,100 | 1,715 |
| 2011-05-18 | 1,700 | 1,714 | 1,657 | 1,682 | 208,900 | 1,682 |
| 2011-05-17 | 1,690 | 1,690 | 1,610 | 1,657 | 92,200 | 1,657 |
| 2011-05-16 | 1,647 | 1,652 | 1,620 | 1,650 | 68,100 | 1,650 |
| 2011-05-13 | 1,632 | 1,659 | 1,614 | 1,645 | 162,200 | 1,645 |
| 2011-05-12 | 1,578 | 1,624 | 1,568 | 1,618 | 100,500 | 1,618 |
| 2011-05-11 | 1,587 | 1,597 | 1,580 | 1,591 | 32,100 | 1,591 |
| 2011-05-10 | 1,553 | 1,590 | 1,535 | 1,579 | 87,900 | 1,579 |
| 2011-05-09 | 1,604 | 1,604 | 1,560 | 1,570 | 47,100 | 1,570 |
| 2011-05-06 | 1,625 | 1,625 | 1,593 | 1,604 | 40,900 | 1,604 |
| 2011-05-02 | 1,640 | 1,646 | 1,633 | 1,641 | 23,200 | 1,641 |
| 2011-04-28 | 1,628 | 1,647 | 1,621 | 1,642 | 34,000 | 1,642 |
| 2011-04-27 | 1,620 | 1,640 | 1,613 | 1,628 | 72,600 | 1,628 |
| 2011-04-26 | 1,585 | 1,603 | 1,585 | 1,599 | 28,400 | 1,599 |
| 2011-04-25 | 1,618 | 1,630 | 1,599 | 1,601 | 33,100 | 1,601 |
| 2011-04-22 | 1,565 | 1,626 | 1,565 | 1,618 | 43,000 | 1,618 |
| 2011-04-21 | 1,581 | 1,584 | 1,548 | 1,565 | 67,700 | 1,565 |
| 2011-04-20 | 1,559 | 1,586 | 1,559 | 1,578 | 51,400 | 1,578 |
| 2011-04-19 | 1,558 | 1,567 | 1,550 | 1,558 | 47,500 | 1,558 |
| 2011-04-18 | 1,599 | 1,601 | 1,573 | 1,577 | 40,300 | 1,577 |
| 2011-04-15 | 1,596 | 1,611 | 1,592 | 1,592 | 82,400 | 1,592 |
| 2011-04-14 | 1,584 | 1,617 | 1,568 | 1,596 | 101,000 | 1,596 |
| 2011-04-13 | 1,524 | 1,620 | 1,524 | 1,585 | 280,000 | 1,585 |
| 2011-04-12 | 1,521 | 1,540 | 1,514 | 1,524 | 97,900 | 1,524 |
| 2011-04-11 | 1,511 | 1,531 | 1,500 | 1,522 | 203,500 | 1,522 |
| 2011-04-08 | 1,511 | 1,521 | 1,498 | 1,510 | 174,200 | 1,510 |
| 2011-04-07 | 1,538 | 1,551 | 1,502 | 1,520 | 129,400 | 1,520 |
| 2011-04-06 | 1,573 | 1,575 | 1,513 | 1,518 | 219,600 | 1,518 |
| 2011-04-05 | 1,585 | 1,587 | 1,555 | 1,571 | 159,700 | 1,571 |
| 2011-04-04 | 1,660 | 1,662 | 1,565 | 1,587 | 185,800 | 1,587 |
| 2011-04-01 | 1,680 | 1,686 | 1,646 | 1,648 | 75,800 | 1,648 |
| 2011-03-31 | 1,653 | 1,678 | 1,653 | 1,673 | 184,400 | 1,673 |
| 2011-03-30 | 1,640 | 1,645 | 1,614 | 1,631 | 158,000 | 1,631 |
| 2011-03-29 | 1,631 | 1,641 | 1,605 | 1,628 | 108,300 | 1,628 |
| 2011-03-28 | 1,650 | 1,661 | 1,601 | 1,655 | 90,400 | 1,655 |
| 2011-03-25 | 1,620 | 1,650 | 1,616 | 1,640 | 108,300 | 1,640 |
| 2011-03-24 | 1,594 | 1,637 | 1,591 | 1,610 | 166,900 | 1,610 |
| 2011-03-23 | 1,592 | 1,600 | 1,555 | 1,583 | 342,500 | 1,583 |
| 2011-03-22 | 1,619 | 1,633 | 1,586 | 1,591 | 249,700 | 1,591 |
| 2011-03-18 | 1,545 | 1,618 | 1,545 | 1,580 | 196,300 | 1,580 |
| 2011-03-17 | 1,550 | 1,584 | 1,506 | 1,545 | 233,500 | 1,545 |
| 2011-03-16 | 1,521 | 1,626 | 1,521 | 1,590 | 120,200 | 1,590 |
| 2011-03-15 | 1,527 | 1,680 | 1,404 | 1,561 | 218,500 | 1,561 |
| 2011-03-14 | 1,615 | 1,681 | 1,545 | 1,567 | 172,300 | 1,567 |
| 2011-03-11 | 1,778 | 1,806 | 1,768 | 1,775 | 128,400 | 1,775 |
| 2011-03-10 | 1,805 | 1,822 | 1,791 | 1,797 | 56,500 | 1,797 |
| 2011-03-09 | 1,845 | 1,846 | 1,827 | 1,835 | 65,000 | 1,835 |
| 2011-03-08 | 1,856 | 1,886 | 1,819 | 1,822 | 104,900 | 1,822 |
| 2011-03-07 | 1,849 | 1,873 | 1,826 | 1,855 | 98,800 | 1,855 |
| 2011-03-04 | 1,929 | 1,930 | 1,862 | 1,863 | 209,600 | 1,863 |
| 2011-03-03 | 1,846 | 1,936 | 1,831 | 1,928 | 196,100 | 1,928 |
| 2011-03-02 | 1,800 | 1,867 | 1,783 | 1,830 | 175,300 | 1,830 |
| 2011-03-01 | 1,822 | 1,832 | 1,808 | 1,823 | 141,600 | 1,823 |
| 2011-02-28 | 1,778 | 1,830 | 1,741 | 1,814 | 142,000 | 1,814 |
| 2011-02-25 | 1,751 | 1,779 | 1,732 | 1,774 | 113,700 | 1,774 |
| 2011-02-24 | 1,789 | 1,798 | 1,757 | 1,760 | 152,100 | 1,760 |
| 2011-02-23 | 1,804 | 1,838 | 1,796 | 1,799 | 115,200 | 1,799 |
| 2011-02-22 | 1,837 | 1,841 | 1,792 | 1,813 | 148,300 | 1,813 |
| 2011-02-21 | 1,843 | 1,844 | 1,807 | 1,843 | 107,500 | 1,843 |
| 2011-02-18 | 1,817 | 1,880 | 1,804 | 1,843 | 290,600 | 1,843 |
| 2011-02-17 | 1,769 | 1,855 | 1,764 | 1,836 | 330,100 | 1,836 |
| 2011-02-16 | 1,757 | 1,775 | 1,740 | 1,749 | 201,300 | 1,749 |
| 2011-02-15 | 1,710 | 1,760 | 1,710 | 1,745 | 140,500 | 1,745 |
| 2011-02-14 | 1,688 | 1,723 | 1,678 | 1,700 | 245,400 | 1,700 |
| 2011-02-10 | 1,679 | 1,683 | 1,646 | 1,678 | 80,600 | 1,678 |
| 2011-02-09 | 1,669 | 1,689 | 1,664 | 1,670 | 159,500 | 1,670 |
| 2011-02-08 | 1,676 | 1,750 | 1,631 | 1,659 | 583,700 | 1,659 |
| 2011-02-07 | 1,601 | 1,619 | 1,583 | 1,596 | 166,500 | 1,596 |
| 2011-02-04 | 1,599 | 1,601 | 1,587 | 1,599 | 89,000 | 1,599 |
| 2011-02-03 | 1,590 | 1,596 | 1,557 | 1,590 | 125,300 | 1,590 |
| 2011-02-02 | 1,551 | 1,598 | 1,551 | 1,580 | 220,800 | 1,580 |
| 2011-02-01 | 1,560 | 1,560 | 1,547 | 1,551 | 106,000 | 1,551 |
| 2011-01-31 | 1,525 | 1,571 | 1,507 | 1,565 | 170,200 | 1,565 |
| 2011-01-28 | 1,527 | 1,540 | 1,510 | 1,535 | 90,000 | 1,535 |
| 2011-01-27 | 1,491 | 1,525 | 1,488 | 1,516 | 106,800 | 1,516 |
| 2011-01-26 | 1,497 | 1,507 | 1,490 | 1,491 | 33,300 | 1,491 |
| 2011-01-25 | 1,506 | 1,516 | 1,490 | 1,508 | 66,200 | 1,508 |
| 2011-01-24 | 1,486 | 1,505 | 1,477 | 1,496 | 39,700 | 1,496 |
| 2011-01-21 | 1,518 | 1,524 | 1,479 | 1,481 | 81,400 | 1,481 |
| 2011-01-20 | 1,532 | 1,540 | 1,506 | 1,512 | 128,400 | 1,512 |
| 2011-01-19 | 1,504 | 1,531 | 1,498 | 1,531 | 75,300 | 1,531 |
| 2011-01-18 | 1,498 | 1,515 | 1,479 | 1,504 | 54,300 | 1,504 |
| 2011-01-17 | 1,495 | 1,505 | 1,474 | 1,485 | 60,800 | 1,485 |
| 2011-01-14 | 1,506 | 1,511 | 1,490 | 1,497 | 53,000 | 1,497 |
| 2011-01-13 | 1,521 | 1,530 | 1,501 | 1,518 | 71,500 | 1,518 |
| 2011-01-12 | 1,543 | 1,550 | 1,512 | 1,517 | 48,500 | 1,517 |
| 2011-01-11 | 1,516 | 1,541 | 1,510 | 1,523 | 104,800 | 1,523 |
| 2011-01-07 | 1,499 | 1,520 | 1,492 | 1,512 | 83,600 | 1,512 |
| 2011-01-06 | 1,498 | 1,499 | 1,486 | 1,494 | 33,100 | 1,494 |
| 2011-01-05 | 1,488 | 1,491 | 1,474 | 1,483 | 31,900 | 1,483 |
| 2011-01-04 | 1,462 | 1,488 | 1,459 | 1,482 | 34,800 | 1,482 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
