7456 松田産業(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 | 1,174 | 1,175 | 1,162 | 1,175 | 8,600 | 1,175 |
| 2011-12-29 | 1,161 | 1,170 | 1,152 | 1,161 | 11,800 | 1,161 |
| 2011-12-28 | 1,151 | 1,164 | 1,151 | 1,156 | 15,400 | 1,156 |
| 2011-12-27 | 1,160 | 1,178 | 1,160 | 1,160 | 19,600 | 1,160 |
| 2011-12-26 | 1,178 | 1,180 | 1,170 | 1,173 | 15,800 | 1,173 |
| 2011-12-22 | 1,165 | 1,170 | 1,137 | 1,141 | 17,700 | 1,141 |
| 2011-12-21 | 1,176 | 1,181 | 1,162 | 1,165 | 4,800 | 1,165 |
| 2011-12-20 | 1,150 | 1,174 | 1,150 | 1,161 | 14,200 | 1,161 |
| 2011-12-19 | 1,175 | 1,175 | 1,152 | 1,160 | 13,100 | 1,160 |
| 2011-12-16 | 1,176 | 1,186 | 1,171 | 1,172 | 22,700 | 1,172 |
| 2011-12-15 | 1,200 | 1,211 | 1,158 | 1,159 | 35,200 | 1,159 |
| 2011-12-14 | 1,218 | 1,230 | 1,213 | 1,222 | 29,600 | 1,222 |
| 2011-12-13 | 1,200 | 1,223 | 1,199 | 1,215 | 17,700 | 1,215 |
| 2011-12-12 | 1,204 | 1,226 | 1,201 | 1,216 | 24,400 | 1,216 |
| 2011-12-09 | 1,188 | 1,209 | 1,175 | 1,194 | 51,100 | 1,194 |
| 2011-12-08 | 1,200 | 1,200 | 1,171 | 1,181 | 25,200 | 1,181 |
| 2011-12-07 | 1,179 | 1,200 | 1,157 | 1,196 | 42,800 | 1,196 |
| 2011-12-06 | 1,174 | 1,180 | 1,147 | 1,147 | 16,400 | 1,147 |
| 2011-12-05 | 1,175 | 1,180 | 1,172 | 1,174 | 6,000 | 1,174 |
| 2011-12-02 | 1,173 | 1,181 | 1,165 | 1,180 | 33,400 | 1,180 |
| 2011-12-01 | 1,180 | 1,182 | 1,168 | 1,178 | 38,800 | 1,178 |
| 2011-11-30 | 1,155 | 1,174 | 1,147 | 1,160 | 44,100 | 1,160 |
| 2011-11-29 | 1,137 | 1,161 | 1,137 | 1,153 | 43,400 | 1,153 |
| 2011-11-28 | 1,120 | 1,143 | 1,116 | 1,137 | 35,100 | 1,137 |
| 2011-11-25 | 1,127 | 1,127 | 1,105 | 1,107 | 48,600 | 1,107 |
| 2011-11-24 | 1,148 | 1,153 | 1,128 | 1,129 | 39,100 | 1,129 |
| 2011-11-22 | 1,175 | 1,193 | 1,150 | 1,179 | 39,000 | 1,179 |
| 2011-11-21 | 1,169 | 1,185 | 1,169 | 1,181 | 21,500 | 1,181 |
| 2011-11-18 | 1,183 | 1,183 | 1,161 | 1,169 | 38,900 | 1,169 |
| 2011-11-17 | 1,140 | 1,188 | 1,132 | 1,183 | 49,500 | 1,183 |
| 2011-11-16 | 1,151 | 1,159 | 1,138 | 1,140 | 37,000 | 1,140 |
| 2011-11-15 | 1,129 | 1,160 | 1,105 | 1,153 | 50,200 | 1,153 |
| 2011-11-14 | 1,137 | 1,137 | 1,111 | 1,122 | 45,700 | 1,122 |
| 2011-11-11 | 1,068 | 1,099 | 1,059 | 1,088 | 22,900 | 1,088 |
| 2011-11-10 | 1,065 | 1,073 | 1,052 | 1,062 | 25,900 | 1,062 |
| 2011-11-09 | 1,095 | 1,099 | 1,083 | 1,094 | 27,700 | 1,094 |
| 2011-11-08 | 1,120 | 1,121 | 1,093 | 1,093 | 14,200 | 1,093 |
| 2011-11-07 | 1,117 | 1,117 | 1,100 | 1,107 | 9,700 | 1,107 |
| 2011-11-04 | 1,111 | 1,116 | 1,100 | 1,112 | 14,500 | 1,112 |
| 2011-11-02 | 1,100 | 1,105 | 1,081 | 1,096 | 34,500 | 1,096 |
| 2011-11-01 | 1,145 | 1,146 | 1,118 | 1,118 | 31,200 | 1,118 |
| 2011-10-31 | 1,160 | 1,185 | 1,155 | 1,165 | 42,500 | 1,165 |
| 2011-10-28 | 1,170 | 1,176 | 1,162 | 1,168 | 43,100 | 1,168 |
| 2011-10-27 | 1,133 | 1,167 | 1,120 | 1,159 | 59,900 | 1,159 |
| 2011-10-26 | 1,136 | 1,146 | 1,105 | 1,137 | 50,500 | 1,137 |
| 2011-10-25 | 1,122 | 1,129 | 1,114 | 1,116 | 31,200 | 1,116 |
| 2011-10-24 | 1,107 | 1,129 | 1,107 | 1,119 | 30,100 | 1,119 |
| 2011-10-21 | 1,108 | 1,110 | 1,102 | 1,106 | 14,900 | 1,106 |
| 2011-10-20 | 1,134 | 1,135 | 1,107 | 1,111 | 33,900 | 1,111 |
| 2011-10-19 | 1,167 | 1,172 | 1,131 | 1,134 | 33,400 | 1,134 |
| 2011-10-18 | 1,178 | 1,178 | 1,160 | 1,160 | 27,600 | 1,160 |
| 2011-10-17 | 1,175 | 1,188 | 1,174 | 1,180 | 27,700 | 1,180 |
| 2011-10-14 | 1,177 | 1,177 | 1,157 | 1,160 | 39,400 | 1,160 |
| 2011-10-13 | 1,180 | 1,190 | 1,179 | 1,179 | 37,300 | 1,179 |
| 2011-10-12 | 1,159 | 1,176 | 1,156 | 1,170 | 35,000 | 1,170 |
| 2011-10-11 | 1,171 | 1,184 | 1,154 | 1,159 | 55,600 | 1,159 |
| 2011-10-07 | 1,173 | 1,180 | 1,156 | 1,160 | 41,800 | 1,160 |
| 2011-10-06 | 1,142 | 1,164 | 1,142 | 1,157 | 46,400 | 1,157 |
| 2011-10-05 | 1,155 | 1,159 | 1,139 | 1,139 | 56,900 | 1,139 |
| 2011-10-04 | 1,146 | 1,155 | 1,138 | 1,152 | 45,400 | 1,152 |
| 2011-10-03 | 1,150 | 1,154 | 1,135 | 1,146 | 53,800 | 1,146 |
| 2011-09-30 | 1,196 | 1,196 | 1,150 | 1,179 | 48,700 | 1,179 |
| 2011-09-29 | 1,158 | 1,186 | 1,141 | 1,186 | 38,600 | 1,186 |
| 2011-09-28 | 1,163 | 1,186 | 1,161 | 1,173 | 41,400 | 1,173 |
| 2011-09-27 | 1,124 | 1,159 | 1,124 | 1,159 | 51,900 | 1,159 |
| 2011-09-26 | 1,180 | 1,181 | 1,110 | 1,118 | 93,800 | 1,118 |
| 2011-09-22 | 1,194 | 1,219 | 1,179 | 1,196 | 57,500 | 1,196 |
| 2011-09-21 | 1,227 | 1,236 | 1,207 | 1,207 | 59,500 | 1,207 |
| 2011-09-20 | 1,250 | 1,250 | 1,223 | 1,242 | 59,500 | 1,242 |
| 2011-09-16 | 1,268 | 1,279 | 1,255 | 1,278 | 66,300 | 1,278 |
| 2011-09-15 | 1,259 | 1,273 | 1,245 | 1,263 | 40,300 | 1,263 |
| 2011-09-14 | 1,257 | 1,262 | 1,228 | 1,233 | 44,400 | 1,233 |
| 2011-09-13 | 1,275 | 1,283 | 1,243 | 1,247 | 90,800 | 1,247 |
| 2011-09-12 | 1,232 | 1,233 | 1,198 | 1,212 | 64,200 | 1,212 |
| 2011-09-09 | 1,252 | 1,267 | 1,244 | 1,244 | 67,500 | 1,244 |
| 2011-09-08 | 1,256 | 1,280 | 1,248 | 1,251 | 61,100 | 1,251 |
| 2011-09-07 | 1,280 | 1,300 | 1,246 | 1,251 | 59,800 | 1,251 |
| 2011-09-06 | 1,320 | 1,320 | 1,273 | 1,280 | 26,500 | 1,280 |
| 2011-09-05 | 1,305 | 1,320 | 1,290 | 1,305 | 68,800 | 1,305 |
| 2011-09-02 | 1,293 | 1,299 | 1,274 | 1,299 | 44,800 | 1,299 |
| 2011-09-01 | 1,300 | 1,308 | 1,283 | 1,297 | 37,900 | 1,297 |
| 2011-08-31 | 1,280 | 1,298 | 1,275 | 1,294 | 40,000 | 1,294 |
| 2011-08-30 | 1,292 | 1,293 | 1,273 | 1,286 | 35,700 | 1,286 |
| 2011-08-29 | 1,276 | 1,289 | 1,257 | 1,276 | 35,200 | 1,276 |
| 2011-08-26 | 1,256 | 1,280 | 1,250 | 1,276 | 85,000 | 1,276 |
| 2011-08-25 | 1,229 | 1,272 | 1,224 | 1,238 | 91,800 | 1,238 |
| 2011-08-24 | 1,247 | 1,275 | 1,216 | 1,230 | 87,800 | 1,230 |
| 2011-08-23 | 1,245 | 1,260 | 1,209 | 1,222 | 73,500 | 1,222 |
| 2011-08-22 | 1,236 | 1,270 | 1,210 | 1,221 | 55,900 | 1,221 |
| 2011-08-19 | 1,261 | 1,279 | 1,252 | 1,259 | 58,300 | 1,259 |
| 2011-08-18 | 1,307 | 1,307 | 1,278 | 1,290 | 37,700 | 1,290 |
| 2011-08-17 | 1,285 | 1,309 | 1,274 | 1,303 | 51,900 | 1,303 |
| 2011-08-16 | 1,300 | 1,300 | 1,277 | 1,284 | 31,400 | 1,284 |
| 2011-08-15 | 1,309 | 1,319 | 1,281 | 1,285 | 47,600 | 1,285 |
| 2011-08-12 | 1,318 | 1,318 | 1,277 | 1,297 | 60,300 | 1,297 |
| 2011-08-11 | 1,280 | 1,322 | 1,274 | 1,309 | 82,100 | 1,309 |
| 2011-08-10 | 1,309 | 1,327 | 1,288 | 1,288 | 109,900 | 1,288 |
| 2011-08-09 | 1,222 | 1,286 | 1,207 | 1,286 | 240,600 | 1,286 |
| 2011-08-08 | 1,194 | 1,203 | 1,186 | 1,198 | 49,300 | 1,198 |
| 2011-08-05 | 1,196 | 1,224 | 1,190 | 1,224 | 49,900 | 1,224 |
| 2011-08-04 | 1,246 | 1,275 | 1,246 | 1,256 | 40,500 | 1,256 |
| 2011-08-03 | 1,261 | 1,273 | 1,230 | 1,246 | 60,900 | 1,246 |
| 2011-08-02 | 1,283 | 1,284 | 1,253 | 1,257 | 54,100 | 1,257 |
| 2011-08-01 | 1,267 | 1,308 | 1,262 | 1,301 | 37,700 | 1,301 |
| 2011-07-29 | 1,258 | 1,278 | 1,251 | 1,267 | 51,700 | 1,267 |
| 2011-07-28 | 1,285 | 1,298 | 1,266 | 1,274 | 49,200 | 1,274 |
| 2011-07-27 | 1,320 | 1,320 | 1,297 | 1,305 | 31,800 | 1,305 |
| 2011-07-26 | 1,300 | 1,322 | 1,300 | 1,316 | 48,200 | 1,316 |
| 2011-07-25 | 1,314 | 1,317 | 1,296 | 1,301 | 58,600 | 1,301 |
| 2011-07-22 | 1,300 | 1,316 | 1,299 | 1,305 | 45,500 | 1,305 |
| 2011-07-21 | 1,289 | 1,305 | 1,288 | 1,300 | 44,800 | 1,300 |
| 2011-07-20 | 1,315 | 1,322 | 1,288 | 1,297 | 80,100 | 1,297 |
| 2011-07-19 | 1,300 | 1,334 | 1,294 | 1,305 | 110,600 | 1,305 |
| 2011-07-15 | 1,278 | 1,320 | 1,274 | 1,282 | 156,100 | 1,282 |
| 2011-07-14 | 1,220 | 1,277 | 1,218 | 1,273 | 127,100 | 1,273 |
| 2011-07-13 | 1,200 | 1,223 | 1,200 | 1,219 | 21,100 | 1,219 |
| 2011-07-12 | 1,208 | 1,209 | 1,200 | 1,208 | 24,900 | 1,208 |
| 2011-07-11 | 1,222 | 1,222 | 1,215 | 1,220 | 20,200 | 1,220 |
| 2011-07-08 | 1,220 | 1,221 | 1,214 | 1,217 | 35,900 | 1,217 |
| 2011-07-07 | 1,214 | 1,219 | 1,201 | 1,213 | 17,000 | 1,213 |
| 2011-07-06 | 1,206 | 1,214 | 1,200 | 1,214 | 42,300 | 1,214 |
| 2011-07-05 | 1,211 | 1,216 | 1,208 | 1,208 | 26,000 | 1,208 |
| 2011-07-04 | 1,219 | 1,222 | 1,210 | 1,211 | 36,700 | 1,211 |
| 2011-07-01 | 1,220 | 1,224 | 1,206 | 1,206 | 36,700 | 1,206 |
| 2011-06-30 | 1,205 | 1,213 | 1,201 | 1,213 | 25,400 | 1,213 |
| 2011-06-29 | 1,199 | 1,203 | 1,190 | 1,202 | 41,700 | 1,202 |
| 2011-06-28 | 1,199 | 1,199 | 1,181 | 1,186 | 35,800 | 1,186 |
| 2011-06-27 | 1,205 | 1,205 | 1,178 | 1,181 | 49,600 | 1,181 |
| 2011-06-24 | 1,202 | 1,204 | 1,194 | 1,200 | 31,200 | 1,200 |
| 2011-06-23 | 1,190 | 1,204 | 1,183 | 1,195 | 17,000 | 1,195 |
| 2011-06-22 | 1,183 | 1,200 | 1,183 | 1,197 | 31,400 | 1,197 |
| 2011-06-21 | 1,184 | 1,184 | 1,169 | 1,180 | 19,300 | 1,180 |
| 2011-06-20 | 1,165 | 1,185 | 1,163 | 1,164 | 34,100 | 1,164 |
| 2011-06-17 | 1,155 | 1,168 | 1,142 | 1,165 | 48,300 | 1,165 |
| 2011-06-16 | 1,182 | 1,182 | 1,152 | 1,152 | 34,400 | 1,152 |
| 2011-06-15 | 1,194 | 1,194 | 1,180 | 1,182 | 21,300 | 1,182 |
| 2011-06-14 | 1,170 | 1,183 | 1,166 | 1,178 | 20,600 | 1,178 |
| 2011-06-13 | 1,163 | 1,175 | 1,163 | 1,173 | 24,000 | 1,173 |
| 2011-06-10 | 1,162 | 1,175 | 1,162 | 1,163 | 40,900 | 1,163 |
| 2011-06-09 | 1,160 | 1,160 | 1,147 | 1,151 | 32,500 | 1,151 |
| 2011-06-08 | 1,164 | 1,174 | 1,151 | 1,162 | 36,600 | 1,162 |
| 2011-06-07 | 1,152 | 1,164 | 1,142 | 1,164 | 79,100 | 1,164 |
| 2011-06-06 | 1,170 | 1,193 | 1,169 | 1,170 | 29,200 | 1,170 |
| 2011-06-03 | 1,189 | 1,199 | 1,174 | 1,175 | 57,000 | 1,175 |
| 2011-06-02 | 1,185 | 1,197 | 1,181 | 1,191 | 48,900 | 1,191 |
| 2011-06-01 | 1,223 | 1,223 | 1,205 | 1,214 | 73,100 | 1,214 |
| 2011-05-31 | 1,200 | 1,217 | 1,189 | 1,210 | 79,500 | 1,210 |
| 2011-05-30 | 1,191 | 1,215 | 1,185 | 1,207 | 44,500 | 1,207 |
| 2011-05-27 | 1,178 | 1,202 | 1,162 | 1,190 | 116,800 | 1,190 |
| 2011-05-26 | 1,148 | 1,177 | 1,143 | 1,172 | 121,400 | 1,172 |
| 2011-05-25 | 1,135 | 1,148 | 1,128 | 1,132 | 150,600 | 1,132 |
| 2011-05-24 | 1,180 | 1,180 | 1,137 | 1,139 | 137,500 | 1,139 |
| 2011-05-23 | 1,200 | 1,204 | 1,168 | 1,180 | 103,500 | 1,180 |
| 2011-05-20 | 1,147 | 1,169 | 1,141 | 1,141 | 31,800 | 1,141 |
| 2011-05-19 | 1,170 | 1,183 | 1,147 | 1,158 | 71,800 | 1,158 |
| 2011-05-18 | 1,118 | 1,168 | 1,110 | 1,168 | 62,200 | 1,168 |
| 2011-05-17 | 1,126 | 1,131 | 1,102 | 1,116 | 133,600 | 1,116 |
| 2011-05-16 | 1,165 | 1,173 | 1,126 | 1,131 | 101,900 | 1,131 |
| 2011-05-13 | 1,175 | 1,188 | 1,140 | 1,160 | 100,600 | 1,160 |
| 2011-05-12 | 1,196 | 1,202 | 1,176 | 1,176 | 57,100 | 1,176 |
| 2011-05-11 | 1,207 | 1,216 | 1,200 | 1,202 | 40,100 | 1,202 |
| 2011-05-10 | 1,196 | 1,206 | 1,193 | 1,205 | 33,800 | 1,205 |
| 2011-05-09 | 1,222 | 1,222 | 1,192 | 1,193 | 79,000 | 1,193 |
| 2011-05-06 | 1,230 | 1,242 | 1,210 | 1,233 | 60,600 | 1,233 |
| 2011-05-02 | 1,250 | 1,255 | 1,243 | 1,250 | 41,600 | 1,250 |
| 2011-04-28 | 1,237 | 1,243 | 1,224 | 1,236 | 70,300 | 1,236 |
| 2011-04-27 | 1,235 | 1,246 | 1,233 | 1,233 | 24,000 | 1,233 |
| 2011-04-26 | 1,262 | 1,262 | 1,230 | 1,233 | 46,500 | 1,233 |
| 2011-04-25 | 1,260 | 1,267 | 1,247 | 1,256 | 52,100 | 1,256 |
| 2011-04-22 | 1,238 | 1,247 | 1,219 | 1,235 | 35,800 | 1,235 |
| 2011-04-21 | 1,245 | 1,245 | 1,223 | 1,228 | 39,700 | 1,228 |
| 2011-04-20 | 1,213 | 1,227 | 1,204 | 1,225 | 35,800 | 1,225 |
| 2011-04-19 | 1,201 | 1,209 | 1,187 | 1,190 | 42,100 | 1,190 |
| 2011-04-18 | 1,221 | 1,231 | 1,207 | 1,218 | 21,700 | 1,218 |
| 2011-04-15 | 1,257 | 1,257 | 1,221 | 1,224 | 44,200 | 1,224 |
| 2011-04-14 | 1,238 | 1,253 | 1,225 | 1,245 | 63,300 | 1,245 |
| 2011-04-13 | 1,181 | 1,244 | 1,180 | 1,237 | 73,900 | 1,237 |
| 2011-04-12 | 1,199 | 1,199 | 1,181 | 1,185 | 64,400 | 1,185 |
| 2011-04-11 | 1,176 | 1,212 | 1,174 | 1,207 | 34,900 | 1,207 |
| 2011-04-08 | 1,149 | 1,189 | 1,132 | 1,185 | 92,000 | 1,185 |
| 2011-04-07 | 1,165 | 1,187 | 1,156 | 1,161 | 91,900 | 1,161 |
| 2011-04-06 | 1,155 | 1,186 | 1,149 | 1,162 | 91,900 | 1,162 |
| 2011-04-05 | 1,206 | 1,210 | 1,135 | 1,153 | 194,600 | 1,153 |
| 2011-04-04 | 1,235 | 1,240 | 1,206 | 1,210 | 102,200 | 1,210 |
| 2011-04-01 | 1,266 | 1,278 | 1,252 | 1,252 | 81,900 | 1,252 |
| 2011-03-31 | 1,283 | 1,284 | 1,246 | 1,265 | 51,200 | 1,265 |
| 2011-03-30 | 1,240 | 1,281 | 1,233 | 1,281 | 87,900 | 1,281 |
| 2011-03-29 | 1,208 | 1,251 | 1,200 | 1,244 | 83,900 | 1,244 |
| 2011-03-28 | 1,270 | 1,271 | 1,237 | 1,250 | 79,100 | 1,250 |
| 2011-03-25 | 1,261 | 1,272 | 1,251 | 1,271 | 117,800 | 1,271 |
| 2011-03-24 | 1,251 | 1,275 | 1,244 | 1,250 | 62,700 | 1,250 |
| 2011-03-23 | 1,250 | 1,272 | 1,210 | 1,250 | 102,700 | 1,250 |
| 2011-03-22 | 1,197 | 1,219 | 1,178 | 1,208 | 175,100 | 1,208 |
| 2011-03-18 | 1,109 | 1,165 | 1,104 | 1,139 | 136,800 | 1,139 |
| 2011-03-17 | 1,000 | 1,096 | 1,000 | 1,079 | 115,000 | 1,079 |
| 2011-03-16 | 1,020 | 1,065 | 1,003 | 1,065 | 176,700 | 1,065 |
| 2011-03-15 | 1,092 | 1,095 | 842 | 956 | 187,700 | 956 |
| 2011-03-14 | 1,098 | 1,221 | 1,098 | 1,140 | 214,000 | 1,140 |
| 2011-03-11 | 1,378 | 1,379 | 1,361 | 1,368 | 82,700 | 1,368 |
| 2011-03-10 | 1,410 | 1,412 | 1,395 | 1,395 | 46,700 | 1,395 |
| 2011-03-09 | 1,422 | 1,426 | 1,411 | 1,411 | 32,300 | 1,411 |
| 2011-03-08 | 1,402 | 1,411 | 1,402 | 1,405 | 65,500 | 1,405 |
| 2011-03-07 | 1,422 | 1,424 | 1,402 | 1,411 | 50,500 | 1,411 |
| 2011-03-04 | 1,438 | 1,438 | 1,418 | 1,422 | 41,100 | 1,422 |
| 2011-03-03 | 1,426 | 1,436 | 1,424 | 1,426 | 33,200 | 1,426 |
| 2011-03-02 | 1,440 | 1,456 | 1,418 | 1,419 | 89,400 | 1,419 |
| 2011-03-01 | 1,456 | 1,472 | 1,448 | 1,462 | 48,300 | 1,462 |
| 2011-02-28 | 1,445 | 1,458 | 1,423 | 1,451 | 49,000 | 1,451 |
| 2011-02-25 | 1,414 | 1,429 | 1,413 | 1,427 | 73,400 | 1,427 |
| 2011-02-24 | 1,474 | 1,488 | 1,418 | 1,426 | 188,200 | 1,426 |
| 2011-02-23 | 1,464 | 1,514 | 1,461 | 1,468 | 162,700 | 1,468 |
| 2011-02-22 | 1,450 | 1,527 | 1,440 | 1,504 | 293,700 | 1,504 |
| 2011-02-21 | 1,470 | 1,470 | 1,447 | 1,450 | 61,100 | 1,450 |
| 2011-02-18 | 1,458 | 1,487 | 1,449 | 1,478 | 84,900 | 1,478 |
| 2011-02-17 | 1,476 | 1,476 | 1,450 | 1,460 | 61,600 | 1,460 |
| 2011-02-16 | 1,487 | 1,487 | 1,459 | 1,464 | 91,500 | 1,464 |
| 2011-02-15 | 1,481 | 1,487 | 1,475 | 1,483 | 90,500 | 1,483 |
| 2011-02-14 | 1,460 | 1,479 | 1,453 | 1,478 | 105,000 | 1,478 |
| 2011-02-10 | 1,450 | 1,457 | 1,430 | 1,449 | 90,400 | 1,449 |
| 2011-02-09 | 1,440 | 1,463 | 1,432 | 1,456 | 199,900 | 1,456 |
| 2011-02-08 | 1,426 | 1,436 | 1,422 | 1,432 | 160,900 | 1,432 |
| 2011-02-07 | 1,390 | 1,403 | 1,381 | 1,401 | 158,300 | 1,401 |
| 2011-02-04 | 1,389 | 1,394 | 1,375 | 1,376 | 119,000 | 1,376 |
| 2011-02-03 | 1,396 | 1,404 | 1,378 | 1,381 | 69,900 | 1,381 |
| 2011-02-02 | 1,384 | 1,403 | 1,384 | 1,398 | 95,100 | 1,398 |
| 2011-02-01 | 1,402 | 1,402 | 1,370 | 1,376 | 69,600 | 1,376 |
| 2011-01-31 | 1,375 | 1,398 | 1,371 | 1,385 | 40,100 | 1,385 |
| 2011-01-28 | 1,390 | 1,392 | 1,377 | 1,380 | 35,400 | 1,380 |
| 2011-01-27 | 1,389 | 1,406 | 1,385 | 1,395 | 61,100 | 1,395 |
| 2011-01-26 | 1,429 | 1,429 | 1,386 | 1,393 | 98,700 | 1,393 |
| 2011-01-25 | 1,424 | 1,430 | 1,413 | 1,423 | 30,800 | 1,423 |
| 2011-01-24 | 1,413 | 1,422 | 1,405 | 1,418 | 53,700 | 1,418 |
| 2011-01-21 | 1,480 | 1,482 | 1,406 | 1,413 | 171,600 | 1,413 |
| 2011-01-20 | 1,469 | 1,482 | 1,457 | 1,480 | 82,700 | 1,480 |
| 2011-01-19 | 1,460 | 1,482 | 1,455 | 1,478 | 145,700 | 1,478 |
| 2011-01-18 | 1,411 | 1,442 | 1,410 | 1,441 | 85,500 | 1,441 |
| 2011-01-17 | 1,435 | 1,445 | 1,403 | 1,406 | 125,500 | 1,406 |
| 2011-01-14 | 1,450 | 1,452 | 1,433 | 1,438 | 72,400 | 1,438 |
| 2011-01-13 | 1,434 | 1,452 | 1,433 | 1,450 | 144,400 | 1,450 |
| 2011-01-12 | 1,449 | 1,458 | 1,428 | 1,431 | 88,100 | 1,431 |
| 2011-01-11 | 1,457 | 1,459 | 1,430 | 1,440 | 124,500 | 1,440 |
| 2011-01-07 | 1,478 | 1,492 | 1,453 | 1,457 | 120,100 | 1,457 |
| 2011-01-06 | 1,471 | 1,487 | 1,471 | 1,475 | 113,400 | 1,475 |
| 2011-01-05 | 1,462 | 1,479 | 1,453 | 1,477 | 144,600 | 1,477 |
| 2011-01-04 | 1,470 | 1,495 | 1,465 | 1,478 | 128,400 | 1,478 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
