7604 (株)梅の花 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 | 161,800 | 161,800 | 160,100 | 161,800 | 16 | 1,618 |
| 2011-12-29 | 160,000 | 160,800 | 160,000 | 160,800 | 14 | 1,608 |
| 2011-12-28 | 160,000 | 161,800 | 160,000 | 160,000 | 18 | 1,600 |
| 2011-12-27 | 161,500 | 162,500 | 160,100 | 160,100 | 55 | 1,601 |
| 2011-12-26 | 161,700 | 164,400 | 161,300 | 161,800 | 29 | 1,618 |
| 2011-12-22 | 162,000 | 164,500 | 161,000 | 161,500 | 153 | 1,615 |
| 2011-12-21 | 175,000 | 175,000 | 170,500 | 174,000 | 179 | 1,740 |
| 2011-12-20 | 168,100 | 168,100 | 166,500 | 167,900 | 64 | 1,679 |
| 2011-12-19 | 167,900 | 168,200 | 167,900 | 168,200 | 57 | 1,682 |
| 2011-12-16 | 167,900 | 167,900 | 166,300 | 167,900 | 56 | 1,679 |
| 2011-12-15 | 166,500 | 168,000 | 165,100 | 167,900 | 134 | 1,679 |
| 2011-12-14 | 164,000 | 166,400 | 163,100 | 166,000 | 114 | 1,660 |
| 2011-12-13 | 163,000 | 164,000 | 162,000 | 164,000 | 84 | 1,640 |
| 2011-12-12 | 162,000 | 163,000 | 160,000 | 163,000 | 106 | 1,630 |
| 2011-12-09 | 155,400 | 158,700 | 154,500 | 158,700 | 84 | 1,587 |
| 2011-12-08 | 156,100 | 157,500 | 155,000 | 157,500 | 58 | 1,575 |
| 2011-12-07 | 152,000 | 156,300 | 152,000 | 156,300 | 67 | 1,563 |
| 2011-12-06 | 155,500 | 158,100 | 150,900 | 151,200 | 253 | 1,512 |
| 2011-12-05 | 143,800 | 143,800 | 142,700 | 143,700 | 30 | 1,437 |
| 2011-12-02 | 142,500 | 143,500 | 141,500 | 143,000 | 60 | 1,430 |
| 2011-12-01 | 143,000 | 144,400 | 142,700 | 142,700 | 41 | 1,427 |
| 2011-11-30 | 143,000 | 143,900 | 142,100 | 143,900 | 50 | 1,439 |
| 2011-11-29 | 141,600 | 143,000 | 141,600 | 142,000 | 38 | 1,420 |
| 2011-11-28 | 142,900 | 144,000 | 141,800 | 141,800 | 21 | 1,418 |
| 2011-11-25 | 146,000 | 146,000 | 141,600 | 144,000 | 43 | 1,440 |
| 2011-11-24 | 147,100 | 147,100 | 145,800 | 146,000 | 38 | 1,460 |
| 2011-11-22 | 148,400 | 148,400 | 147,000 | 147,100 | 18 | 1,471 |
| 2011-11-21 | 148,000 | 148,900 | 147,700 | 148,500 | 35 | 1,485 |
| 2011-11-18 | 148,800 | 149,000 | 148,100 | 149,000 | 38 | 1,490 |
| 2011-11-17 | 149,000 | 149,500 | 148,600 | 149,400 | 17 | 1,494 |
| 2011-11-16 | 150,000 | 150,000 | 149,000 | 149,700 | 39 | 1,497 |
| 2011-11-15 | 150,100 | 151,800 | 149,800 | 150,000 | 18 | 1,500 |
| 2011-11-14 | 149,100 | 151,000 | 149,100 | 151,000 | 13 | 1,510 |
| 2011-11-11 | 152,000 | 152,000 | 149,000 | 149,000 | 38 | 1,490 |
| 2011-11-10 | 148,900 | 149,900 | 148,800 | 149,900 | 28 | 1,499 |
| 2011-11-09 | 149,100 | 149,900 | 149,100 | 149,900 | 14 | 1,499 |
| 2011-11-08 | 150,000 | 150,300 | 149,000 | 150,100 | 36 | 1,501 |
| 2011-11-07 | 150,100 | 150,200 | 149,000 | 149,300 | 63 | 1,493 |
| 2011-11-04 | 150,600 | 151,300 | 150,000 | 150,100 | 45 | 1,501 |
| 2011-11-02 | 151,000 | 151,000 | 150,600 | 151,000 | 21 | 1,510 |
| 2011-11-01 | 151,000 | 153,200 | 151,000 | 152,000 | 49 | 1,520 |
| 2011-10-31 | 153,000 | 153,400 | 152,000 | 152,200 | 43 | 1,522 |
| 2011-10-28 | 152,300 | 153,900 | 152,300 | 152,500 | 22 | 1,525 |
| 2011-10-27 | 152,300 | 154,400 | 152,200 | 154,000 | 19 | 1,540 |
| 2011-10-26 | 153,000 | 155,000 | 152,000 | 153,000 | 40 | 1,530 |
| 2011-10-25 | 156,200 | 156,200 | 153,000 | 154,000 | 67 | 1,540 |
| 2011-10-24 | 156,900 | 157,700 | 156,500 | 156,500 | 30 | 1,565 |
| 2011-10-21 | 157,200 | 157,700 | 157,000 | 157,000 | 43 | 1,570 |
| 2011-10-20 | 157,100 | 157,800 | 157,100 | 157,100 | 16 | 1,571 |
| 2011-10-19 | 157,100 | 157,900 | 157,100 | 157,300 | 15 | 1,573 |
| 2011-10-18 | 157,100 | 158,000 | 157,000 | 157,100 | 35 | 1,571 |
| 2011-10-17 | 158,200 | 158,300 | 158,000 | 158,000 | 24 | 1,580 |
| 2011-10-14 | 158,000 | 158,800 | 157,000 | 158,000 | 45 | 1,580 |
| 2011-10-13 | 158,000 | 158,600 | 158,000 | 158,000 | 19 | 1,580 |
| 2011-10-12 | 158,600 | 159,800 | 158,000 | 158,000 | 30 | 1,580 |
| 2011-10-11 | 160,100 | 160,300 | 158,600 | 158,600 | 38 | 1,586 |
| 2011-10-07 | 158,800 | 160,000 | 158,500 | 158,500 | 31 | 1,585 |
| 2011-10-06 | 160,900 | 160,900 | 158,700 | 158,800 | 47 | 1,588 |
| 2011-10-05 | 160,100 | 161,000 | 159,700 | 159,800 | 43 | 1,598 |
| 2011-10-04 | 161,000 | 161,900 | 160,000 | 160,100 | 32 | 1,601 |
| 2011-10-03 | 162,000 | 162,000 | 161,100 | 161,500 | 36 | 1,615 |
| 2011-09-30 | 163,000 | 163,200 | 162,200 | 162,200 | 31 | 1,622 |
| 2011-09-29 | 163,500 | 163,500 | 162,800 | 163,100 | 44 | 1,631 |
| 2011-09-28 | 163,500 | 165,000 | 163,000 | 163,800 | 57 | 1,638 |
| 2011-09-27 | 167,800 | 168,000 | 167,000 | 168,000 | 88 | 1,680 |
| 2011-09-26 | 166,800 | 167,900 | 166,800 | 167,900 | 78 | 1,679 |
| 2011-09-22 | 166,300 | 167,200 | 166,300 | 167,000 | 35 | 1,670 |
| 2011-09-21 | 167,600 | 167,700 | 166,000 | 167,300 | 77 | 1,673 |
| 2011-09-20 | 167,000 | 167,700 | 166,800 | 167,600 | 42 | 1,676 |
| 2011-09-16 | 166,400 | 167,000 | 166,400 | 166,700 | 30 | 1,667 |
| 2011-09-15 | 166,900 | 166,900 | 166,200 | 166,400 | 23 | 1,664 |
| 2011-09-14 | 166,500 | 166,500 | 166,100 | 166,100 | 18 | 1,661 |
| 2011-09-13 | 166,300 | 166,700 | 166,100 | 166,200 | 22 | 1,662 |
| 2011-09-12 | 166,000 | 166,700 | 166,000 | 166,600 | 51 | 1,666 |
| 2011-09-09 | 166,500 | 166,600 | 166,000 | 166,500 | 27 | 1,665 |
| 2011-09-08 | 166,600 | 166,700 | 166,000 | 166,500 | 24 | 1,665 |
| 2011-09-07 | 166,500 | 166,600 | 165,800 | 166,500 | 57 | 1,665 |
| 2011-09-06 | 166,000 | 166,500 | 165,900 | 166,500 | 28 | 1,665 |
| 2011-09-05 | 166,300 | 166,500 | 165,900 | 166,500 | 19 | 1,665 |
| 2011-09-02 | 165,800 | 166,700 | 165,800 | 165,800 | 36 | 1,658 |
| 2011-09-01 | 166,400 | 166,600 | 165,800 | 165,800 | 20 | 1,658 |
| 2011-08-31 | 166,500 | 166,500 | 165,700 | 165,700 | 23 | 1,657 |
| 2011-08-30 | 166,700 | 166,700 | 165,400 | 165,700 | 65 | 1,657 |
| 2011-08-29 | 166,700 | 166,700 | 165,800 | 166,500 | 34 | 1,665 |
| 2011-08-26 | 166,800 | 166,800 | 165,900 | 166,700 | 22 | 1,667 |
| 2011-08-25 | 165,900 | 166,700 | 165,900 | 166,700 | 23 | 1,667 |
| 2011-08-24 | 166,000 | 166,500 | 165,900 | 165,900 | 20 | 1,659 |
| 2011-08-23 | 165,800 | 166,800 | 165,800 | 166,000 | 6 | 1,660 |
| 2011-08-22 | 166,900 | 166,900 | 166,000 | 166,000 | 30 | 1,660 |
| 2011-08-19 | 167,300 | 167,300 | 166,100 | 166,800 | 22 | 1,668 |
| 2011-08-18 | 167,500 | 167,500 | 166,000 | 166,200 | 44 | 1,662 |
| 2011-08-17 | 165,600 | 167,500 | 165,600 | 167,500 | 16 | 1,675 |
| 2011-08-16 | 166,800 | 168,300 | 165,600 | 165,600 | 30 | 1,656 |
| 2011-08-15 | 166,700 | 166,900 | 165,300 | 166,500 | 22 | 1,665 |
| 2011-08-12 | 166,000 | 166,700 | 165,100 | 166,700 | 20 | 1,667 |
| 2011-08-11 | 165,300 | 167,000 | 165,000 | 165,000 | 51 | 1,650 |
| 2011-08-10 | 165,000 | 166,000 | 165,000 | 165,300 | 26 | 1,653 |
| 2011-08-09 | 165,000 | 165,000 | 162,300 | 165,000 | 103 | 1,650 |
| 2011-08-08 | 166,300 | 166,300 | 165,100 | 165,100 | 37 | 1,651 |
| 2011-08-05 | 165,700 | 166,300 | 165,000 | 165,200 | 75 | 1,652 |
| 2011-08-04 | 166,400 | 166,600 | 166,000 | 166,000 | 29 | 1,660 |
| 2011-08-03 | 166,100 | 166,600 | 166,100 | 166,400 | 30 | 1,664 |
| 2011-08-02 | 166,400 | 166,900 | 166,200 | 166,800 | 29 | 1,668 |
| 2011-08-01 | 167,000 | 167,100 | 166,100 | 166,900 | 39 | 1,669 |
| 2011-07-29 | 167,300 | 167,300 | 166,300 | 166,300 | 43 | 1,663 |
| 2011-07-28 | 167,300 | 168,100 | 166,500 | 166,600 | 49 | 1,666 |
| 2011-07-27 | 168,200 | 168,200 | 167,300 | 167,300 | 46 | 1,673 |
| 2011-07-26 | 168,600 | 168,800 | 167,800 | 167,800 | 44 | 1,678 |
| 2011-07-25 | 168,500 | 168,600 | 167,800 | 168,600 | 34 | 1,686 |
| 2011-07-22 | 168,200 | 168,700 | 168,000 | 168,100 | 35 | 1,681 |
| 2011-07-21 | 168,100 | 168,900 | 168,100 | 168,300 | 41 | 1,683 |
| 2011-07-20 | 168,100 | 168,900 | 167,900 | 168,400 | 47 | 1,684 |
| 2011-07-19 | 168,500 | 169,000 | 168,000 | 168,000 | 40 | 1,680 |
| 2011-07-15 | 168,300 | 169,000 | 168,000 | 168,200 | 22 | 1,682 |
| 2011-07-14 | 168,300 | 169,500 | 168,200 | 168,300 | 26 | 1,683 |
| 2011-07-13 | 170,100 | 170,100 | 168,500 | 168,500 | 34 | 1,685 |
| 2011-07-12 | 169,800 | 170,000 | 169,100 | 169,100 | 19 | 1,691 |
| 2011-07-11 | 168,600 | 170,100 | 168,200 | 169,800 | 42 | 1,698 |
| 2011-07-08 | 168,000 | 169,300 | 167,800 | 168,200 | 45 | 1,682 |
| 2011-07-07 | 168,100 | 169,000 | 167,600 | 168,000 | 29 | 1,680 |
| 2011-07-06 | 168,500 | 169,200 | 168,500 | 168,600 | 26 | 1,686 |
| 2011-07-05 | 167,800 | 169,100 | 167,300 | 168,500 | 51 | 1,685 |
| 2011-07-04 | 169,100 | 169,900 | 168,400 | 168,500 | 24 | 1,685 |
| 2011-07-01 | 168,900 | 169,000 | 168,000 | 168,400 | 59 | 1,684 |
| 2011-06-30 | 170,500 | 170,800 | 168,600 | 170,400 | 42 | 1,704 |
| 2011-06-29 | 170,900 | 170,900 | 169,100 | 170,600 | 21 | 1,706 |
| 2011-06-28 | 170,600 | 171,400 | 168,000 | 171,100 | 53 | 1,711 |
| 2011-06-27 | 168,800 | 170,600 | 167,000 | 170,600 | 37 | 1,706 |
| 2011-06-24 | 166,500 | 168,800 | 166,500 | 168,800 | 30 | 1,688 |
| 2011-06-23 | 166,000 | 166,300 | 166,000 | 166,300 | 21 | 1,663 |
| 2011-06-22 | 165,100 | 166,000 | 165,100 | 165,900 | 14 | 1,659 |
| 2011-06-21 | 165,500 | 165,800 | 165,000 | 165,800 | 27 | 1,658 |
| 2011-06-20 | 165,900 | 165,900 | 165,000 | 165,000 | 34 | 1,650 |
| 2011-06-17 | 165,800 | 166,000 | 165,100 | 165,900 | 34 | 1,659 |
| 2011-06-16 | 165,100 | 165,600 | 165,000 | 165,400 | 24 | 1,654 |
| 2011-06-15 | 165,200 | 165,500 | 165,000 | 165,000 | 38 | 1,650 |
| 2011-06-14 | 165,200 | 165,500 | 165,000 | 165,400 | 20 | 1,654 |
| 2011-06-13 | 165,100 | 165,600 | 165,000 | 165,200 | 36 | 1,652 |
| 2011-06-10 | 165,000 | 165,500 | 165,000 | 165,000 | 23 | 1,650 |
| 2011-06-09 | 165,100 | 165,500 | 165,000 | 165,100 | 30 | 1,651 |
| 2011-06-08 | 165,500 | 165,800 | 165,100 | 165,800 | 21 | 1,658 |
| 2011-06-07 | 165,600 | 166,000 | 165,200 | 165,800 | 22 | 1,658 |
| 2011-06-06 | 165,700 | 165,700 | 165,100 | 165,600 | 23 | 1,656 |
| 2011-06-03 | 165,200 | 166,000 | 165,200 | 165,200 | 18 | 1,652 |
| 2011-06-02 | 165,100 | 165,400 | 165,100 | 165,400 | 7 | 1,654 |
| 2011-06-01 | 165,900 | 165,900 | 165,000 | 165,100 | 53 | 1,651 |
| 2011-05-31 | 165,500 | 166,200 | 165,000 | 165,000 | 56 | 1,650 |
| 2011-05-30 | 165,300 | 166,100 | 165,100 | 166,100 | 28 | 1,661 |
| 2011-05-27 | 165,300 | 166,000 | 165,100 | 166,000 | 30 | 1,660 |
| 2011-05-26 | 165,500 | 165,700 | 165,000 | 165,500 | 15 | 1,655 |
| 2011-05-25 | 165,000 | 165,600 | 164,900 | 165,400 | 53 | 1,654 |
| 2011-05-24 | 165,000 | 165,800 | 164,900 | 165,000 | 87 | 1,650 |
| 2011-05-23 | 165,800 | 166,300 | 165,200 | 165,400 | 41 | 1,654 |
| 2011-05-20 | 165,000 | 166,100 | 165,000 | 166,100 | 30 | 1,661 |
| 2011-05-19 | 165,000 | 166,500 | 165,000 | 166,000 | 68 | 1,660 |
| 2011-05-18 | 166,500 | 166,500 | 165,200 | 165,200 | 29 | 1,652 |
| 2011-05-17 | 166,200 | 166,300 | 165,300 | 166,300 | 38 | 1,663 |
| 2011-05-16 | 167,200 | 167,500 | 166,400 | 166,400 | 37 | 1,664 |
| 2011-05-13 | 168,000 | 169,200 | 167,100 | 167,100 | 59 | 1,671 |
| 2011-05-12 | 168,300 | 169,200 | 167,700 | 168,500 | 30 | 1,685 |
| 2011-05-11 | 169,000 | 170,700 | 168,000 | 168,200 | 86 | 1,682 |
| 2011-05-10 | 169,900 | 170,200 | 168,000 | 169,000 | 54 | 1,690 |
| 2011-05-09 | 169,000 | 170,000 | 168,300 | 169,900 | 37 | 1,699 |
| 2011-05-06 | 169,000 | 169,500 | 168,200 | 169,500 | 37 | 1,695 |
| 2011-05-02 | 168,900 | 169,100 | 167,200 | 169,000 | 49 | 1,690 |
| 2011-04-28 | 168,500 | 169,000 | 167,100 | 168,800 | 37 | 1,688 |
| 2011-04-27 | 168,900 | 168,900 | 167,100 | 168,800 | 26 | 1,688 |
| 2011-04-26 | 168,600 | 169,500 | 167,000 | 167,000 | 66 | 1,670 |
| 2011-04-25 | 168,500 | 169,700 | 167,400 | 168,500 | 29 | 1,685 |
| 2011-04-22 | 170,000 | 170,000 | 167,400 | 168,500 | 91 | 1,685 |
| 2011-04-21 | 170,600 | 172,200 | 170,000 | 170,000 | 78 | 1,700 |
| 2011-04-20 | 170,700 | 172,000 | 170,100 | 170,400 | 63 | 1,704 |
| 2011-04-19 | 173,000 | 174,000 | 170,100 | 172,600 | 87 | 1,726 |
| 2011-04-18 | 173,700 | 174,500 | 173,000 | 173,000 | 27 | 1,730 |
| 2011-04-15 | 175,500 | 176,000 | 173,600 | 173,700 | 54 | 1,737 |
| 2011-04-14 | 176,900 | 177,000 | 173,400 | 175,500 | 93 | 1,755 |
| 2011-04-13 | 174,100 | 176,900 | 174,000 | 176,900 | 63 | 1,769 |
| 2011-04-12 | 177,000 | 177,000 | 174,000 | 176,000 | 61 | 1,760 |
| 2011-04-11 | 172,000 | 177,400 | 172,000 | 177,100 | 56 | 1,771 |
| 2011-04-08 | 175,700 | 175,700 | 170,000 | 172,000 | 96 | 1,720 |
| 2011-04-07 | 174,100 | 176,900 | 173,400 | 174,800 | 54 | 1,748 |
| 2011-04-06 | 178,000 | 179,000 | 175,000 | 176,600 | 87 | 1,766 |
| 2011-04-05 | 180,000 | 180,000 | 178,000 | 178,000 | 52 | 1,780 |
| 2011-04-04 | 180,100 | 180,300 | 179,000 | 180,000 | 102 | 1,800 |
| 2011-04-01 | 184,500 | 184,500 | 180,300 | 181,900 | 102 | 1,819 |
| 2011-03-31 | 186,000 | 188,200 | 185,000 | 185,300 | 60 | 1,853 |
| 2011-03-30 | 188,300 | 189,000 | 185,300 | 186,500 | 72 | 1,865 |
| 2011-03-29 | 188,300 | 192,000 | 186,600 | 189,000 | 84 | 1,890 |
| 2011-03-28 | 197,100 | 199,400 | 195,100 | 195,100 | 155 | 1,951 |
| 2011-03-25 | 199,700 | 199,700 | 196,300 | 198,000 | 89 | 1,980 |
| 2011-03-24 | 200,000 | 201,500 | 197,000 | 199,000 | 74 | 1,990 |
| 2011-03-23 | 202,800 | 202,800 | 196,600 | 198,600 | 93 | 1,986 |
| 2011-03-22 | 202,000 | 202,800 | 196,500 | 199,000 | 101 | 1,990 |
| 2011-03-18 | 185,000 | 195,000 | 185,000 | 190,000 | 148 | 1,900 |
| 2011-03-17 | 180,000 | 185,000 | 177,000 | 185,000 | 114 | 1,850 |
| 2011-03-16 | 172,000 | 183,900 | 170,000 | 183,000 | 133 | 1,830 |
| 2011-03-15 | 185,000 | 185,000 | 165,000 | 182,000 | 264 | 1,820 |
| 2011-03-14 | 178,700 | 194,100 | 178,700 | 190,000 | 271 | 1,900 |
| 2011-03-11 | 212,700 | 212,700 | 208,700 | 208,700 | 174 | 2,087 |
| 2011-03-10 | 210,000 | 213,200 | 209,100 | 213,200 | 164 | 2,132 |
| 2011-03-09 | 209,900 | 214,000 | 208,900 | 210,500 | 328 | 2,105 |
| 2011-03-08 | 225,000 | 225,300 | 224,600 | 225,000 | 21 | 2,250 |
| 2011-03-07 | 225,300 | 225,300 | 225,000 | 225,000 | 7 | 2,250 |
| 2011-03-04 | 225,700 | 225,700 | 223,100 | 225,300 | 18 | 2,253 |
| 2011-03-03 | 222,200 | 225,300 | 222,200 | 222,500 | 13 | 2,225 |
| 2011-03-02 | 224,000 | 225,000 | 222,700 | 224,000 | 23 | 2,240 |
| 2011-03-01 | 225,500 | 225,700 | 224,000 | 224,000 | 11 | 2,240 |
| 2011-02-28 | 222,000 | 224,800 | 222,000 | 224,800 | 15 | 2,248 |
| 2011-02-25 | 222,000 | 222,000 | 221,600 | 221,600 | 15 | 2,216 |
| 2011-02-24 | 221,900 | 222,100 | 221,900 | 222,100 | 7 | 2,221 |
| 2011-02-23 | 225,000 | 225,000 | 223,000 | 223,000 | 37 | 2,230 |
| 2011-02-22 | 225,500 | 225,800 | 225,200 | 225,200 | 21 | 2,252 |
| 2011-02-21 | 226,600 | 226,700 | 226,600 | 226,700 | 9 | 2,267 |
| 2011-02-18 | 225,600 | 226,900 | 225,500 | 225,500 | 32 | 2,255 |
| 2011-02-17 | 226,300 | 226,300 | 225,700 | 225,700 | 14 | 2,257 |
| 2011-02-16 | 226,100 | 226,300 | 225,300 | 226,300 | 7 | 2,263 |
| 2011-02-15 | 225,300 | 225,300 | 225,300 | 225,300 | 7 | 2,253 |
| 2011-02-14 | 225,600 | 226,900 | 225,200 | 225,500 | 35 | 2,255 |
| 2011-02-10 | 225,600 | 226,800 | 225,300 | 226,800 | 7 | 2,268 |
| 2011-02-09 | 225,100 | 226,900 | 225,100 | 225,800 | 17 | 2,258 |
| 2011-02-08 | 225,000 | 226,900 | 225,000 | 226,900 | 10 | 2,269 |
| 2011-02-07 | 226,100 | 226,500 | 224,000 | 224,000 | 14 | 2,240 |
| 2011-02-04 | 226,100 | 226,100 | 226,000 | 226,000 | 5 | 2,260 |
| 2011-02-03 | 226,800 | 226,900 | 226,100 | 226,100 | 5 | 2,261 |
| 2011-02-02 | 225,000 | 226,800 | 225,000 | 226,800 | 15 | 2,268 |
| 2011-02-01 | 225,200 | 225,900 | 225,200 | 225,500 | 13 | 2,255 |
| 2011-01-31 | 224,000 | 225,000 | 223,000 | 225,000 | 28 | 2,250 |
| 2011-01-28 | 223,600 | 224,000 | 223,400 | 223,900 | 16 | 2,239 |
| 2011-01-27 | 222,900 | 223,400 | 222,600 | 223,400 | 6 | 2,234 |
| 2011-01-26 | 222,400 | 222,900 | 222,400 | 222,900 | 16 | 2,229 |
| 2011-01-25 | 222,100 | 222,400 | 220,800 | 222,400 | 11 | 2,224 |
| 2011-01-24 | 222,400 | 222,400 | 221,400 | 222,100 | 4 | 2,221 |
| 2011-01-21 | 221,900 | 221,900 | 221,000 | 221,000 | 8 | 2,210 |
| 2011-01-20 | 222,600 | 222,600 | 219,800 | 221,900 | 9 | 2,219 |
| 2011-01-19 | 221,300 | 222,000 | 220,000 | 220,000 | 16 | 2,200 |
| 2011-01-18 | 219,500 | 221,200 | 219,500 | 221,200 | 20 | 2,212 |
| 2011-01-17 | 219,200 | 221,400 | 219,200 | 219,500 | 9 | 2,195 |
| 2011-01-14 | 221,000 | 221,000 | 219,200 | 219,200 | 11 | 2,192 |
| 2011-01-13 | 219,200 | 221,000 | 219,200 | 220,000 | 10 | 2,200 |
| 2011-01-12 | 221,000 | 221,000 | 218,600 | 220,800 | 11 | 2,208 |
| 2011-01-11 | 219,900 | 220,000 | 218,800 | 220,000 | 26 | 2,200 |
| 2011-01-07 | 219,200 | 219,700 | 218,500 | 218,500 | 7 | 2,185 |
| 2011-01-06 | 219,100 | 219,100 | 218,100 | 218,100 | 11 | 2,181 |
| 2011-01-05 | 219,100 | 219,100 | 218,000 | 219,100 | 9 | 2,191 |
| 2011-01-04 | 219,100 | 219,200 | 218,000 | 219,100 | 6 | 2,191 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株