7518 ネットワンシステムズ(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 | 204,600 | 211,400 | 204,600 | 209,900 | 5,807 | 1,049.50 |
| 2011-12-29 | 206,900 | 207,200 | 201,300 | 204,300 | 4,563 | 1,021.50 |
| 2011-12-28 | 198,500 | 203,500 | 198,500 | 202,700 | 5,121 | 1,013.50 |
| 2011-12-27 | 196,000 | 199,000 | 195,800 | 198,400 | 1,975 | 992 |
| 2011-12-26 | 198,000 | 198,600 | 195,100 | 195,400 | 2,069 | 977 |
| 2011-12-22 | 190,500 | 195,300 | 190,500 | 194,600 | 6,401 | 973 |
| 2011-12-21 | 191,900 | 193,500 | 189,300 | 189,400 | 3,990 | 947 |
| 2011-12-20 | 188,000 | 190,100 | 187,600 | 188,700 | 1,710 | 943.50 |
| 2011-12-19 | 191,300 | 191,300 | 187,500 | 188,800 | 2,330 | 944 |
| 2011-12-16 | 188,000 | 192,400 | 187,600 | 191,200 | 3,448 | 956 |
| 2011-12-15 | 190,800 | 191,800 | 188,100 | 188,900 | 3,417 | 944.50 |
| 2011-12-14 | 195,500 | 195,500 | 190,600 | 191,900 | 3,062 | 959.50 |
| 2011-12-13 | 194,800 | 195,800 | 192,900 | 194,700 | 2,866 | 973.50 |
| 2011-12-12 | 191,400 | 197,200 | 191,400 | 195,000 | 2,668 | 975 |
| 2011-12-09 | 190,800 | 193,000 | 188,600 | 190,700 | 3,266 | 953.50 |
| 2011-12-08 | 191,100 | 195,100 | 191,100 | 193,500 | 5,024 | 967.50 |
| 2011-12-07 | 191,000 | 191,800 | 190,200 | 190,900 | 4,846 | 954.50 |
| 2011-12-06 | 200,100 | 200,500 | 192,700 | 193,100 | 3,359 | 965.50 |
| 2011-12-05 | 201,000 | 201,300 | 199,300 | 200,700 | 1,810 | 1,003.50 |
| 2011-12-02 | 198,000 | 200,600 | 198,000 | 200,200 | 2,542 | 1,001 |
| 2011-12-01 | 201,300 | 204,000 | 197,000 | 197,800 | 3,708 | 989 |
| 2011-11-30 | 194,100 | 198,500 | 194,100 | 197,300 | 3,055 | 986.50 |
| 2011-11-29 | 194,800 | 196,800 | 192,800 | 196,700 | 2,313 | 983.50 |
| 2011-11-28 | 197,600 | 197,900 | 191,400 | 192,000 | 3,330 | 960 |
| 2011-11-25 | 198,300 | 199,100 | 193,600 | 194,400 | 3,135 | 972 |
| 2011-11-24 | 201,000 | 201,200 | 197,100 | 198,200 | 3,299 | 991 |
| 2011-11-22 | 197,600 | 202,300 | 197,300 | 198,900 | 3,770 | 994.50 |
| 2011-11-21 | 206,700 | 208,300 | 199,000 | 199,600 | 4,768 | 998 |
| 2011-11-18 | 211,200 | 211,700 | 207,000 | 207,800 | 2,570 | 1,039 |
| 2011-11-17 | 212,400 | 214,400 | 210,500 | 212,300 | 2,996 | 1,061.50 |
| 2011-11-16 | 213,000 | 214,700 | 210,800 | 212,300 | 1,730 | 1,061.50 |
| 2011-11-15 | 215,500 | 216,700 | 212,200 | 212,800 | 1,126 | 1,064 |
| 2011-11-14 | 213,000 | 216,800 | 212,700 | 215,400 | 2,682 | 1,077 |
| 2011-11-11 | 213,600 | 214,400 | 209,000 | 211,900 | 3,153 | 1,059.50 |
| 2011-11-10 | 216,000 | 217,000 | 213,700 | 214,400 | 2,360 | 1,072 |
| 2011-11-09 | 220,000 | 222,900 | 218,000 | 221,000 | 2,443 | 1,105 |
| 2011-11-08 | 222,100 | 226,200 | 216,800 | 217,200 | 3,272 | 1,086 |
| 2011-11-07 | 220,100 | 224,700 | 220,000 | 224,100 | 5,101 | 1,120.50 |
| 2011-11-04 | 215,200 | 221,900 | 214,100 | 219,100 | 7,747 | 1,095.50 |
| 2011-11-02 | 210,400 | 214,700 | 209,600 | 212,100 | 4,936 | 1,060.50 |
| 2011-11-01 | 206,300 | 216,200 | 206,100 | 213,800 | 7,165 | 1,069 |
| 2011-10-31 | 206,700 | 210,000 | 205,400 | 206,100 | 4,141 | 1,030.50 |
| 2011-10-28 | 209,900 | 213,900 | 203,900 | 204,800 | 9,197 | 1,024 |
| 2011-10-27 | 190,800 | 207,800 | 190,000 | 203,000 | 10,816 | 1,015 |
| 2011-10-26 | 194,300 | 197,700 | 191,200 | 194,200 | 2,862 | 971 |
| 2011-10-25 | 200,200 | 200,900 | 192,000 | 194,300 | 4,150 | 971.50 |
| 2011-10-24 | 198,700 | 201,800 | 196,000 | 199,500 | 3,467 | 997.50 |
| 2011-10-21 | 207,100 | 207,900 | 198,500 | 199,800 | 3,940 | 999 |
| 2011-10-20 | 208,000 | 209,500 | 206,100 | 206,800 | 2,043 | 1,034 |
| 2011-10-19 | 207,400 | 209,300 | 205,900 | 209,000 | 2,619 | 1,045 |
| 2011-10-18 | 205,000 | 211,200 | 203,500 | 207,000 | 2,987 | 1,035 |
| 2011-10-17 | 203,000 | 208,300 | 203,000 | 207,500 | 3,478 | 1,037.50 |
| 2011-10-14 | 197,000 | 205,200 | 197,000 | 203,000 | 5,152 | 1,015 |
| 2011-10-13 | 209,400 | 212,700 | 197,200 | 198,300 | 5,843 | 991.50 |
| 2011-10-12 | 209,300 | 211,500 | 207,700 | 209,400 | 2,083 | 1,047 |
| 2011-10-11 | 211,100 | 214,300 | 208,900 | 209,300 | 3,924 | 1,046.50 |
| 2011-10-07 | 211,300 | 213,000 | 210,100 | 210,800 | 4,768 | 1,054 |
| 2011-10-06 | 203,500 | 213,000 | 203,500 | 209,700 | 6,617 | 1,048.50 |
| 2011-10-05 | 207,500 | 209,400 | 201,600 | 202,200 | 3,615 | 1,011 |
| 2011-10-04 | 204,000 | 205,900 | 202,000 | 205,600 | 2,939 | 1,028 |
| 2011-10-03 | 203,200 | 205,400 | 199,800 | 204,700 | 3,340 | 1,023.50 |
| 2011-09-30 | 207,800 | 207,800 | 203,200 | 204,900 | 5,181 | 1,024.50 |
| 2011-09-29 | 199,000 | 207,100 | 199,000 | 206,400 | 5,974 | 1,032 |
| 2011-09-28 | 195,000 | 200,600 | 192,800 | 199,000 | 5,706 | 995 |
| 2011-09-27 | 187,200 | 190,400 | 184,900 | 187,400 | 7,448 | 937 |
| 2011-09-26 | 191,800 | 191,800 | 180,200 | 181,300 | 5,596 | 906.50 |
| 2011-09-22 | 193,500 | 195,200 | 191,200 | 191,800 | 4,817 | 959 |
| 2011-09-21 | 202,500 | 203,600 | 191,900 | 193,100 | 6,391 | 965.50 |
| 2011-09-20 | 203,600 | 205,100 | 202,000 | 202,600 | 3,125 | 1,013 |
| 2011-09-16 | 209,000 | 210,800 | 202,200 | 205,100 | 6,816 | 1,025.50 |
| 2011-09-15 | 205,000 | 208,800 | 204,300 | 208,100 | 7,462 | 1,040.50 |
| 2011-09-14 | 203,000 | 205,600 | 197,100 | 198,700 | 5,391 | 993.50 |
| 2011-09-13 | 205,600 | 207,000 | 202,900 | 203,400 | 2,716 | 1,017 |
| 2011-09-12 | 205,800 | 206,500 | 202,700 | 204,700 | 4,154 | 1,023.50 |
| 2011-09-09 | 202,500 | 207,100 | 201,000 | 206,900 | 4,888 | 1,034.50 |
| 2011-09-08 | 202,300 | 204,000 | 200,200 | 202,500 | 2,719 | 1,012.50 |
| 2011-09-07 | 201,900 | 202,000 | 198,600 | 201,100 | 2,684 | 1,005.50 |
| 2011-09-06 | 201,500 | 201,700 | 196,500 | 197,900 | 3,700 | 989.50 |
| 2011-09-05 | 196,800 | 200,800 | 195,000 | 198,800 | 4,286 | 994 |
| 2011-09-02 | 201,600 | 202,800 | 197,000 | 198,800 | 3,446 | 994 |
| 2011-09-01 | 206,500 | 208,000 | 202,900 | 204,200 | 2,800 | 1,021 |
| 2011-08-31 | 205,500 | 208,500 | 202,500 | 206,500 | 6,728 | 1,032.50 |
| 2011-08-30 | 200,500 | 205,400 | 200,000 | 204,800 | 10,522 | 1,024 |
| 2011-08-29 | 193,700 | 198,500 | 193,200 | 197,100 | 8,855 | 985.50 |
| 2011-08-26 | 192,200 | 194,500 | 189,200 | 191,300 | 4,311 | 956.50 |
| 2011-08-25 | 196,000 | 198,000 | 193,400 | 193,400 | 4,333 | 967 |
| 2011-08-24 | 199,600 | 203,800 | 193,300 | 194,600 | 7,858 | 973 |
| 2011-08-23 | 190,300 | 198,700 | 188,800 | 197,600 | 8,106 | 988 |
| 2011-08-22 | 190,000 | 190,700 | 186,000 | 187,000 | 5,097 | 935 |
| 2011-08-19 | 191,300 | 193,000 | 185,200 | 189,100 | 6,141 | 945.50 |
| 2011-08-18 | 196,500 | 197,400 | 193,100 | 195,300 | 2,781 | 976.50 |
| 2011-08-17 | 192,100 | 198,500 | 191,000 | 196,000 | 4,571 | 980 |
| 2011-08-16 | 196,400 | 196,400 | 192,800 | 193,700 | 3,633 | 968.50 |
| 2011-08-15 | 191,100 | 196,000 | 190,500 | 194,500 | 4,181 | 972.50 |
| 2011-08-12 | 192,000 | 192,800 | 186,000 | 189,700 | 5,820 | 948.50 |
| 2011-08-11 | 179,900 | 189,000 | 178,600 | 188,400 | 8,449 | 942 |
| 2011-08-10 | 176,600 | 182,000 | 175,700 | 180,200 | 4,727 | 901 |
| 2011-08-09 | 165,000 | 172,200 | 163,900 | 171,400 | 7,614 | 857 |
| 2011-08-08 | 175,000 | 181,100 | 171,200 | 172,300 | 4,626 | 861.50 |
| 2011-08-05 | 173,000 | 177,700 | 173,000 | 177,000 | 6,378 | 885 |
| 2011-08-04 | 185,000 | 185,800 | 179,800 | 180,300 | 5,300 | 901.50 |
| 2011-08-03 | 188,600 | 188,800 | 183,200 | 184,200 | 6,177 | 921 |
| 2011-08-02 | 196,000 | 197,000 | 188,800 | 190,400 | 7,247 | 952 |
| 2011-08-01 | 185,800 | 190,500 | 185,700 | 187,900 | 5,656 | 939.50 |
| 2011-07-29 | 183,000 | 188,400 | 181,000 | 184,400 | 8,828 | 922 |
| 2011-07-28 | 177,500 | 181,400 | 175,100 | 179,000 | 9,770 | 895 |
| 2011-07-27 | 170,000 | 183,000 | 167,100 | 178,800 | 15,175 | 894 |
| 2011-07-26 | 174,000 | 175,000 | 170,900 | 171,600 | 3,881 | 858 |
| 2011-07-25 | 168,700 | 172,000 | 168,300 | 172,000 | 3,645 | 860 |
| 2011-07-22 | 168,900 | 169,300 | 164,500 | 168,200 | 2,728 | 841 |
| 2011-07-21 | 167,200 | 169,400 | 166,000 | 168,900 | 3,199 | 844.50 |
| 2011-07-20 | 170,000 | 170,000 | 165,700 | 166,500 | 3,271 | 832.50 |
| 2011-07-19 | 163,600 | 169,200 | 163,600 | 168,200 | 3,466 | 841 |
| 2011-07-15 | 162,700 | 166,100 | 161,900 | 165,500 | 3,542 | 827.50 |
| 2011-07-14 | 159,900 | 165,400 | 158,600 | 164,600 | 3,907 | 823 |
| 2011-07-13 | 155,800 | 161,300 | 155,800 | 161,000 | 2,385 | 805 |
| 2011-07-12 | 155,000 | 157,400 | 154,700 | 156,300 | 1,938 | 781.50 |
| 2011-07-11 | 155,200 | 157,000 | 155,000 | 156,500 | 2,855 | 782.50 |
| 2011-07-08 | 162,100 | 163,600 | 152,600 | 155,000 | 5,419 | 775 |
| 2011-07-07 | 161,800 | 163,900 | 160,900 | 161,600 | 1,372 | 808 |
| 2011-07-06 | 161,000 | 161,700 | 159,200 | 161,700 | 1,518 | 808.50 |
| 2011-07-05 | 159,800 | 161,200 | 157,500 | 161,100 | 2,251 | 805.50 |
| 2011-07-04 | 159,900 | 164,000 | 159,100 | 161,300 | 4,918 | 806.50 |
| 2011-07-01 | 154,600 | 160,800 | 154,200 | 157,300 | 6,215 | 786.50 |
| 2011-06-30 | 149,500 | 154,600 | 149,400 | 154,300 | 4,739 | 771.50 |
| 2011-06-29 | 147,400 | 149,900 | 143,600 | 149,600 | 3,178 | 748 |
| 2011-06-28 | 148,700 | 148,900 | 142,700 | 143,900 | 4,504 | 719.50 |
| 2011-06-27 | 150,300 | 151,300 | 146,600 | 147,100 | 3,508 | 735.50 |
| 2011-06-24 | 154,600 | 154,900 | 151,000 | 151,700 | 2,534 | 758.50 |
| 2011-06-23 | 154,900 | 155,700 | 153,300 | 154,400 | 1,140 | 772 |
| 2011-06-22 | 152,500 | 156,500 | 152,500 | 155,300 | 2,538 | 776.50 |
| 2011-06-21 | 149,600 | 152,300 | 148,500 | 151,400 | 2,033 | 757 |
| 2011-06-20 | 149,500 | 152,000 | 148,500 | 148,700 | 3,340 | 743.50 |
| 2011-06-17 | 152,000 | 152,300 | 147,600 | 148,500 | 1,820 | 742.50 |
| 2011-06-16 | 149,500 | 151,300 | 149,000 | 149,700 | 1,763 | 748.50 |
| 2011-06-15 | 149,000 | 150,800 | 147,200 | 150,500 | 2,027 | 752.50 |
| 2011-06-14 | 146,800 | 149,500 | 146,600 | 148,100 | 1,978 | 740.50 |
| 2011-06-13 | 145,900 | 148,800 | 145,200 | 148,300 | 2,550 | 741.50 |
| 2011-06-10 | 149,100 | 150,500 | 148,200 | 149,300 | 3,755 | 746.50 |
| 2011-06-09 | 151,000 | 151,000 | 148,900 | 150,100 | 2,520 | 750.50 |
| 2011-06-08 | 151,800 | 152,800 | 150,300 | 151,400 | 1,979 | 757 |
| 2011-06-07 | 150,900 | 153,000 | 149,600 | 151,400 | 2,108 | 757 |
| 2011-06-06 | 149,800 | 151,000 | 147,000 | 150,300 | 3,616 | 751.50 |
| 2011-06-03 | 150,200 | 152,000 | 149,300 | 149,800 | 3,195 | 749 |
| 2011-06-02 | 150,400 | 150,900 | 147,100 | 148,600 | 4,470 | 743 |
| 2011-06-01 | 152,000 | 153,600 | 150,100 | 153,400 | 5,333 | 767 |
| 2011-05-31 | 148,500 | 153,500 | 148,500 | 152,100 | 4,324 | 760.50 |
| 2011-05-30 | 148,100 | 150,000 | 147,200 | 148,500 | 3,532 | 742.50 |
| 2011-05-27 | 145,600 | 150,500 | 144,500 | 148,100 | 7,632 | 740.50 |
| 2011-05-26 | 138,200 | 144,200 | 138,200 | 142,800 | 4,466 | 714 |
| 2011-05-25 | 137,100 | 137,700 | 134,600 | 136,500 | 3,362 | 682.50 |
| 2011-05-24 | 136,100 | 138,700 | 135,100 | 137,000 | 3,424 | 685 |
| 2011-05-23 | 138,500 | 139,000 | 135,100 | 136,200 | 3,666 | 681 |
| 2011-05-20 | 140,100 | 140,100 | 137,700 | 138,100 | 4,870 | 690.50 |
| 2011-05-19 | 144,800 | 145,400 | 141,400 | 142,100 | 2,179 | 710.50 |
| 2011-05-18 | 141,500 | 145,000 | 140,600 | 143,400 | 2,477 | 717 |
| 2011-05-17 | 140,400 | 143,200 | 140,300 | 141,800 | 2,147 | 709 |
| 2011-05-16 | 143,200 | 144,800 | 141,000 | 141,400 | 3,384 | 707 |
| 2011-05-13 | 145,800 | 145,900 | 139,900 | 143,200 | 4,756 | 716 |
| 2011-05-12 | 149,100 | 150,300 | 147,000 | 147,300 | 4,425 | 736.50 |
| 2011-05-11 | 150,600 | 152,600 | 150,300 | 151,300 | 3,776 | 756.50 |
| 2011-05-10 | 153,500 | 153,900 | 149,000 | 150,300 | 7,856 | 751.50 |
| 2011-05-09 | 155,900 | 156,800 | 153,200 | 154,100 | 4,586 | 770.50 |
| 2011-05-06 | 153,000 | 159,200 | 152,600 | 157,800 | 7,607 | 789 |
| 2011-05-02 | 146,900 | 155,500 | 145,600 | 153,800 | 8,055 | 769 |
| 2011-04-28 | 133,100 | 151,000 | 131,800 | 145,400 | 12,233 | 727 |
| 2011-04-27 | 131,900 | 135,500 | 130,300 | 133,100 | 2,761 | 665.50 |
| 2011-04-26 | 133,000 | 133,000 | 130,600 | 131,900 | 3,231 | 659.50 |
| 2011-04-25 | 129,400 | 130,800 | 129,300 | 130,700 | 1,739 | 653.50 |
| 2011-04-22 | 126,500 | 131,000 | 125,100 | 129,200 | 2,767 | 646 |
| 2011-04-21 | 126,400 | 126,900 | 124,000 | 125,000 | 3,402 | 625 |
| 2011-04-20 | 127,400 | 127,500 | 125,100 | 126,700 | 3,263 | 633.50 |
| 2011-04-19 | 127,300 | 128,000 | 126,500 | 127,400 | 1,675 | 637 |
| 2011-04-18 | 128,000 | 129,600 | 127,400 | 128,000 | 1,255 | 640 |
| 2011-04-15 | 129,600 | 130,600 | 127,500 | 128,000 | 2,555 | 640 |
| 2011-04-14 | 132,700 | 132,700 | 129,400 | 129,400 | 3,904 | 647 |
| 2011-04-13 | 127,300 | 135,200 | 127,300 | 134,200 | 5,338 | 671 |
| 2011-04-12 | 127,900 | 128,500 | 125,800 | 127,200 | 2,803 | 636 |
| 2011-04-11 | 128,700 | 130,700 | 127,400 | 130,000 | 2,603 | 650 |
| 2011-04-08 | 123,500 | 130,000 | 122,500 | 128,700 | 4,170 | 643.50 |
| 2011-04-07 | 127,300 | 129,300 | 123,800 | 124,200 | 3,517 | 621 |
| 2011-04-06 | 127,000 | 127,000 | 123,800 | 124,300 | 2,561 | 621.50 |
| 2011-04-05 | 126,900 | 128,400 | 125,900 | 126,500 | 4,750 | 632.50 |
| 2011-04-04 | 126,800 | 128,400 | 124,500 | 124,900 | 1,940 | 624.50 |
| 2011-04-01 | 123,200 | 127,100 | 122,400 | 126,400 | 3,314 | 632 |
| 2011-03-31 | 126,100 | 126,100 | 122,100 | 124,600 | 2,436 | 623 |
| 2011-03-30 | 123,100 | 126,900 | 121,700 | 125,100 | 4,675 | 625.50 |
| 2011-03-29 | 119,000 | 125,300 | 118,200 | 121,400 | 4,385 | 607 |
| 2011-03-28 | 121,900 | 122,000 | 118,400 | 120,400 | 3,247 | 602 |
| 2011-03-25 | 117,300 | 121,300 | 117,000 | 120,300 | 3,571 | 601.50 |
| 2011-03-24 | 112,700 | 117,300 | 112,100 | 115,000 | 3,150 | 575 |
| 2011-03-23 | 113,200 | 114,700 | 110,500 | 111,200 | 2,074 | 556 |
| 2011-03-22 | 112,400 | 116,200 | 112,400 | 114,300 | 4,346 | 571.50 |
| 2011-03-18 | 107,500 | 109,700 | 103,200 | 106,400 | 4,753 | 532 |
| 2011-03-17 | 98,100 | 107,000 | 98,100 | 105,400 | 2,879 | 527 |
| 2011-03-16 | 102,700 | 106,200 | 98,600 | 102,600 | 5,017 | 513 |
| 2011-03-15 | 104,600 | 105,900 | 89,000 | 95,500 | 3,563 | 477.50 |
| 2011-03-14 | 105,900 | 114,700 | 100,200 | 109,500 | 2,843 | 547.50 |
| 2011-03-11 | 125,000 | 125,900 | 124,000 | 124,600 | 2,536 | 623 |
| 2011-03-10 | 128,700 | 129,400 | 126,100 | 126,700 | 1,194 | 633.50 |
| 2011-03-09 | 127,500 | 130,700 | 127,500 | 128,700 | 1,700 | 643.50 |
| 2011-03-08 | 127,000 | 128,800 | 126,800 | 127,100 | 1,529 | 635.50 |
| 2011-03-07 | 129,700 | 129,700 | 127,100 | 128,000 | 1,601 | 640 |
| 2011-03-04 | 128,500 | 130,100 | 127,900 | 129,000 | 1,826 | 645 |
| 2011-03-03 | 125,700 | 128,200 | 124,800 | 127,900 | 2,101 | 639.50 |
| 2011-03-02 | 128,900 | 129,100 | 125,300 | 125,800 | 3,053 | 629 |
| 2011-03-01 | 131,000 | 131,000 | 129,200 | 130,100 | 2,645 | 650.50 |
| 2011-02-28 | 129,900 | 131,400 | 128,200 | 131,100 | 1,022 | 655.50 |
| 2011-02-25 | 127,000 | 130,300 | 126,400 | 129,900 | 1,855 | 649.50 |
| 2011-02-24 | 130,000 | 130,000 | 125,300 | 127,000 | 2,433 | 635 |
| 2011-02-23 | 129,800 | 132,700 | 129,300 | 130,400 | 1,950 | 652 |
| 2011-02-22 | 130,900 | 133,200 | 130,000 | 131,000 | 2,743 | 655 |
| 2011-02-21 | 135,200 | 135,200 | 131,800 | 131,900 | 3,389 | 659.50 |
| 2011-02-18 | 136,900 | 136,900 | 135,000 | 136,200 | 1,194 | 681 |
| 2011-02-17 | 135,900 | 137,500 | 135,200 | 137,100 | 2,775 | 685.50 |
| 2011-02-16 | 134,100 | 137,300 | 134,100 | 135,900 | 1,936 | 679.50 |
| 2011-02-15 | 136,900 | 137,100 | 135,200 | 135,400 | 1,199 | 677 |
| 2011-02-14 | 136,500 | 138,700 | 136,500 | 138,200 | 2,036 | 691 |
| 2011-02-10 | 134,800 | 137,700 | 133,500 | 137,700 | 2,902 | 688.50 |
| 2011-02-09 | 133,500 | 135,000 | 133,200 | 134,800 | 1,635 | 674 |
| 2011-02-08 | 133,100 | 133,800 | 131,900 | 132,400 | 950 | 662 |
| 2011-02-07 | 132,500 | 133,600 | 131,300 | 133,000 | 1,077 | 665 |
| 2011-02-04 | 132,700 | 134,200 | 132,100 | 132,800 | 1,305 | 664 |
| 2011-02-03 | 132,900 | 132,900 | 129,900 | 131,700 | 2,260 | 658.50 |
| 2011-02-02 | 129,500 | 133,000 | 128,500 | 131,900 | 3,686 | 659.50 |
| 2011-02-01 | 131,200 | 131,200 | 127,600 | 127,800 | 2,635 | 639 |
| 2011-01-31 | 129,300 | 130,700 | 127,200 | 129,400 | 2,086 | 647 |
| 2011-01-28 | 135,100 | 135,100 | 129,800 | 130,400 | 3,897 | 652 |
| 2011-01-27 | 134,800 | 137,000 | 133,300 | 136,400 | 2,249 | 682 |
| 2011-01-26 | 135,200 | 135,700 | 133,900 | 134,300 | 940 | 671.50 |
| 2011-01-25 | 133,900 | 135,700 | 131,600 | 134,600 | 1,995 | 673 |
| 2011-01-24 | 133,800 | 133,800 | 129,900 | 132,800 | 3,980 | 664 |
| 2011-01-21 | 138,000 | 139,000 | 132,800 | 133,800 | 8,137 | 669 |
| 2011-01-20 | 133,400 | 133,700 | 130,700 | 132,900 | 2,227 | 664.50 |
| 2011-01-19 | 131,900 | 133,500 | 131,300 | 133,400 | 1,886 | 667 |
| 2011-01-18 | 131,400 | 132,200 | 129,200 | 130,800 | 2,409 | 654 |
| 2011-01-17 | 128,300 | 133,800 | 127,800 | 132,500 | 3,339 | 662.50 |
| 2011-01-14 | 127,000 | 129,000 | 126,400 | 128,400 | 1,801 | 642 |
| 2011-01-13 | 128,500 | 129,200 | 127,500 | 127,900 | 2,584 | 639.50 |
| 2011-01-12 | 125,500 | 129,400 | 125,500 | 127,800 | 2,731 | 639 |
| 2011-01-11 | 128,000 | 128,000 | 125,100 | 126,200 | 2,116 | 631 |
| 2011-01-07 | 129,100 | 129,900 | 128,400 | 128,600 | 3,735 | 643 |
| 2011-01-06 | 128,700 | 130,500 | 126,700 | 128,500 | 3,163 | 642.50 |
| 2011-01-05 | 125,600 | 128,800 | 124,900 | 128,600 | 3,924 | 643 |
| 2011-01-04 | 122,000 | 127,300 | 121,400 | 127,200 | 4,776 | 636 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
