7751 キヤノン(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 | 3,420 | 3,420 | 3,390 | 3,410 | 1,417,400 | 3,410 |
| 2011-12-29 | 3,405 | 3,410 | 3,375 | 3,400 | 1,208,200 | 3,400 |
| 2011-12-28 | 3,410 | 3,440 | 3,410 | 3,415 | 2,716,700 | 3,415 |
| 2011-12-27 | 3,470 | 3,480 | 3,460 | 3,470 | 1,660,600 | 3,470 |
| 2011-12-26 | 3,465 | 3,475 | 3,460 | 3,460 | 2,108,900 | 3,460 |
| 2011-12-22 | 3,420 | 3,435 | 3,410 | 3,415 | 2,386,000 | 3,415 |
| 2011-12-21 | 3,420 | 3,450 | 3,415 | 3,435 | 2,197,000 | 3,435 |
| 2011-12-20 | 3,390 | 3,420 | 3,385 | 3,390 | 1,725,600 | 3,390 |
| 2011-12-19 | 3,380 | 3,420 | 3,370 | 3,395 | 2,893,000 | 3,395 |
| 2011-12-16 | 3,395 | 3,415 | 3,370 | 3,375 | 2,528,500 | 3,375 |
| 2011-12-15 | 3,405 | 3,425 | 3,395 | 3,395 | 2,620,000 | 3,395 |
| 2011-12-14 | 3,465 | 3,465 | 3,410 | 3,425 | 2,677,300 | 3,425 |
| 2011-12-13 | 3,445 | 3,470 | 3,445 | 3,465 | 2,840,500 | 3,465 |
| 2011-12-12 | 3,505 | 3,505 | 3,485 | 3,500 | 2,417,000 | 3,500 |
| 2011-12-09 | 3,415 | 3,460 | 3,415 | 3,445 | 8,426,800 | 3,445 |
| 2011-12-08 | 3,455 | 3,485 | 3,450 | 3,470 | 2,256,300 | 3,470 |
| 2011-12-07 | 3,475 | 3,500 | 3,450 | 3,490 | 2,696,600 | 3,490 |
| 2011-12-06 | 3,450 | 3,475 | 3,440 | 3,445 | 2,561,600 | 3,445 |
| 2011-12-05 | 3,470 | 3,470 | 3,435 | 3,445 | 1,975,700 | 3,445 |
| 2011-12-02 | 3,485 | 3,485 | 3,410 | 3,435 | 3,728,900 | 3,435 |
| 2011-12-01 | 3,500 | 3,505 | 3,440 | 3,460 | 3,671,300 | 3,460 |
| 2011-11-30 | 3,400 | 3,425 | 3,380 | 3,420 | 3,035,800 | 3,420 |
| 2011-11-29 | 3,375 | 3,420 | 3,340 | 3,415 | 3,828,400 | 3,415 |
| 2011-11-28 | 3,390 | 3,390 | 3,330 | 3,340 | 2,475,600 | 3,340 |
| 2011-11-25 | 3,275 | 3,340 | 3,260 | 3,330 | 3,667,200 | 3,330 |
| 2011-11-24 | 3,245 | 3,290 | 3,220 | 3,265 | 3,315,100 | 3,265 |
| 2011-11-22 | 3,300 | 3,320 | 3,280 | 3,305 | 3,260,000 | 3,305 |
| 2011-11-21 | 3,340 | 3,365 | 3,330 | 3,340 | 1,815,600 | 3,340 |
| 2011-11-18 | 3,335 | 3,365 | 3,330 | 3,350 | 2,577,000 | 3,350 |
| 2011-11-17 | 3,380 | 3,405 | 3,360 | 3,365 | 2,683,900 | 3,365 |
| 2011-11-16 | 3,375 | 3,435 | 3,360 | 3,365 | 2,896,100 | 3,365 |
| 2011-11-15 | 3,385 | 3,410 | 3,370 | 3,385 | 2,567,000 | 3,385 |
| 2011-11-14 | 3,475 | 3,480 | 3,410 | 3,410 | 2,660,300 | 3,410 |
| 2011-11-11 | 3,365 | 3,460 | 3,360 | 3,435 | 4,864,900 | 3,435 |
| 2011-11-10 | 3,360 | 3,390 | 3,355 | 3,365 | 3,894,900 | 3,365 |
| 2011-11-09 | 3,450 | 3,460 | 3,405 | 3,445 | 2,873,000 | 3,445 |
| 2011-11-08 | 3,390 | 3,445 | 3,385 | 3,410 | 2,649,700 | 3,410 |
| 2011-11-07 | 3,460 | 3,470 | 3,390 | 3,415 | 3,612,000 | 3,415 |
| 2011-11-04 | 3,530 | 3,540 | 3,470 | 3,485 | 3,845,700 | 3,485 |
| 2011-11-02 | 3,490 | 3,500 | 3,460 | 3,480 | 2,940,200 | 3,480 |
| 2011-11-01 | 3,540 | 3,610 | 3,540 | 3,555 | 2,396,000 | 3,555 |
| 2011-10-31 | 3,560 | 3,630 | 3,550 | 3,600 | 4,431,000 | 3,600 |
| 2011-10-28 | 3,590 | 3,610 | 3,565 | 3,565 | 3,305,200 | 3,565 |
| 2011-10-27 | 3,515 | 3,545 | 3,465 | 3,545 | 2,702,300 | 3,545 |
| 2011-10-26 | 3,440 | 3,560 | 3,420 | 3,510 | 4,056,100 | 3,510 |
| 2011-10-25 | 3,565 | 3,565 | 3,480 | 3,490 | 3,086,600 | 3,490 |
| 2011-10-24 | 3,500 | 3,560 | 3,500 | 3,555 | 3,316,300 | 3,555 |
| 2011-10-21 | 3,430 | 3,520 | 3,425 | 3,495 | 2,961,700 | 3,495 |
| 2011-10-20 | 3,525 | 3,525 | 3,445 | 3,460 | 3,964,100 | 3,460 |
| 2011-10-19 | 3,420 | 3,475 | 3,410 | 3,475 | 3,169,800 | 3,475 |
| 2011-10-18 | 3,405 | 3,425 | 3,395 | 3,410 | 2,912,500 | 3,410 |
| 2011-10-17 | 3,490 | 3,495 | 3,440 | 3,470 | 3,550,500 | 3,470 |
| 2011-10-14 | 3,480 | 3,490 | 3,435 | 3,445 | 5,414,900 | 3,445 |
| 2011-10-13 | 3,590 | 3,600 | 3,535 | 3,535 | 2,955,900 | 3,535 |
| 2011-10-12 | 3,540 | 3,560 | 3,530 | 3,530 | 3,155,400 | 3,530 |
| 2011-10-11 | 3,570 | 3,575 | 3,525 | 3,540 | 3,283,700 | 3,540 |
| 2011-10-07 | 3,550 | 3,560 | 3,475 | 3,480 | 2,435,100 | 3,480 |
| 2011-10-06 | 3,480 | 3,530 | 3,480 | 3,530 | 3,527,500 | 3,530 |
| 2011-10-05 | 3,420 | 3,445 | 3,405 | 3,430 | 3,744,200 | 3,430 |
| 2011-10-04 | 3,405 | 3,410 | 3,370 | 3,400 | 4,594,900 | 3,400 |
| 2011-10-03 | 3,505 | 3,510 | 3,425 | 3,490 | 4,246,100 | 3,490 |
| 2011-09-30 | 3,550 | 3,560 | 3,510 | 3,550 | 3,450,400 | 3,550 |
| 2011-09-29 | 3,495 | 3,560 | 3,460 | 3,560 | 4,300,000 | 3,560 |
| 2011-09-28 | 3,510 | 3,530 | 3,470 | 3,505 | 3,972,100 | 3,505 |
| 2011-09-27 | 3,400 | 3,505 | 3,400 | 3,505 | 4,582,700 | 3,505 |
| 2011-09-26 | 3,425 | 3,435 | 3,335 | 3,360 | 5,314,400 | 3,360 |
| 2011-09-22 | 3,375 | 3,380 | 3,330 | 3,355 | 3,535,500 | 3,355 |
| 2011-09-21 | 3,415 | 3,440 | 3,405 | 3,405 | 4,029,800 | 3,405 |
| 2011-09-20 | 3,350 | 3,395 | 3,345 | 3,380 | 3,712,800 | 3,380 |
| 2011-09-16 | 3,335 | 3,425 | 3,315 | 3,410 | 6,730,000 | 3,410 |
| 2011-09-15 | 3,305 | 3,325 | 3,270 | 3,270 | 7,333,500 | 3,270 |
| 2011-09-14 | 3,405 | 3,410 | 3,290 | 3,295 | 7,066,400 | 3,295 |
| 2011-09-13 | 3,420 | 3,455 | 3,385 | 3,435 | 3,168,500 | 3,435 |
| 2011-09-12 | 3,400 | 3,415 | 3,380 | 3,410 | 4,106,000 | 3,410 |
| 2011-09-09 | 3,485 | 3,525 | 3,475 | 3,490 | 7,409,600 | 3,490 |
| 2011-09-08 | 3,570 | 3,580 | 3,500 | 3,515 | 2,978,500 | 3,515 |
| 2011-09-07 | 3,500 | 3,505 | 3,465 | 3,500 | 4,022,600 | 3,500 |
| 2011-09-06 | 3,450 | 3,480 | 3,430 | 3,450 | 3,843,200 | 3,450 |
| 2011-09-05 | 3,535 | 3,545 | 3,480 | 3,505 | 2,799,000 | 3,505 |
| 2011-09-02 | 3,585 | 3,615 | 3,570 | 3,595 | 3,391,100 | 3,595 |
| 2011-09-01 | 3,630 | 3,630 | 3,605 | 3,625 | 3,404,200 | 3,625 |
| 2011-08-31 | 3,580 | 3,600 | 3,570 | 3,595 | 2,907,800 | 3,595 |
| 2011-08-30 | 3,590 | 3,620 | 3,565 | 3,575 | 3,118,900 | 3,575 |
| 2011-08-29 | 3,535 | 3,575 | 3,480 | 3,545 | 3,795,700 | 3,545 |
| 2011-08-26 | 3,535 | 3,545 | 3,500 | 3,535 | 3,512,900 | 3,535 |
| 2011-08-25 | 3,635 | 3,640 | 3,530 | 3,530 | 5,581,200 | 3,530 |
| 2011-08-24 | 3,625 | 3,640 | 3,570 | 3,580 | 6,928,700 | 3,580 |
| 2011-08-23 | 3,530 | 3,610 | 3,515 | 3,600 | 8,218,300 | 3,600 |
| 2011-08-22 | 3,465 | 3,525 | 3,445 | 3,495 | 6,814,100 | 3,495 |
| 2011-08-19 | 3,445 | 3,500 | 3,420 | 3,465 | 10,494,000 | 3,465 |
| 2011-08-18 | 3,605 | 3,615 | 3,530 | 3,550 | 7,460,600 | 3,550 |
| 2011-08-17 | 3,600 | 3,610 | 3,585 | 3,605 | 4,459,600 | 3,605 |
| 2011-08-16 | 3,595 | 3,620 | 3,585 | 3,600 | 4,886,400 | 3,600 |
| 2011-08-15 | 3,605 | 3,610 | 3,580 | 3,585 | 9,126,700 | 3,585 |
| 2011-08-12 | 3,585 | 3,605 | 3,550 | 3,590 | 11,832,200 | 3,590 |
| 2011-08-11 | 3,370 | 3,420 | 3,365 | 3,400 | 5,541,000 | 3,400 |
| 2011-08-10 | 3,520 | 3,540 | 3,435 | 3,450 | 5,020,900 | 3,450 |
| 2011-08-09 | 3,380 | 3,470 | 3,355 | 3,465 | 7,683,400 | 3,465 |
| 2011-08-08 | 3,510 | 3,550 | 3,480 | 3,520 | 4,895,800 | 3,520 |
| 2011-08-05 | 3,600 | 3,605 | 3,570 | 3,580 | 5,774,600 | 3,580 |
| 2011-08-04 | 3,730 | 3,785 | 3,710 | 3,725 | 4,890,900 | 3,725 |
| 2011-08-03 | 3,690 | 3,710 | 3,680 | 3,690 | 3,273,800 | 3,690 |
| 2011-08-02 | 3,755 | 3,775 | 3,740 | 3,755 | 2,827,400 | 3,755 |
| 2011-08-01 | 3,775 | 3,825 | 3,765 | 3,775 | 2,940,400 | 3,775 |
| 2011-07-29 | 3,760 | 3,790 | 3,740 | 3,750 | 4,108,400 | 3,750 |
| 2011-07-28 | 3,810 | 3,830 | 3,780 | 3,795 | 3,099,700 | 3,795 |
| 2011-07-27 | 3,885 | 3,895 | 3,850 | 3,870 | 3,599,200 | 3,870 |
| 2011-07-26 | 3,875 | 3,920 | 3,860 | 3,885 | 8,141,100 | 3,885 |
| 2011-07-25 | 3,770 | 3,800 | 3,750 | 3,785 | 2,566,400 | 3,785 |
| 2011-07-22 | 3,780 | 3,805 | 3,765 | 3,785 | 2,937,500 | 3,785 |
| 2011-07-21 | 3,725 | 3,740 | 3,710 | 3,735 | 3,114,200 | 3,735 |
| 2011-07-20 | 3,725 | 3,730 | 3,695 | 3,710 | 2,345,000 | 3,710 |
| 2011-07-19 | 3,715 | 3,725 | 3,680 | 3,680 | 4,972,900 | 3,680 |
| 2011-07-15 | 3,760 | 3,800 | 3,745 | 3,785 | 2,213,400 | 3,785 |
| 2011-07-14 | 3,770 | 3,780 | 3,740 | 3,750 | 2,649,400 | 3,750 |
| 2011-07-13 | 3,775 | 3,800 | 3,760 | 3,770 | 2,942,900 | 3,770 |
| 2011-07-12 | 3,795 | 3,810 | 3,790 | 3,795 | 2,922,400 | 3,795 |
| 2011-07-11 | 3,890 | 3,900 | 3,855 | 3,865 | 2,911,100 | 3,865 |
| 2011-07-08 | 3,910 | 3,935 | 3,890 | 3,920 | 4,385,300 | 3,920 |
| 2011-07-07 | 3,870 | 3,875 | 3,840 | 3,850 | 2,498,700 | 3,850 |
| 2011-07-06 | 3,850 | 3,885 | 3,825 | 3,880 | 2,827,700 | 3,880 |
| 2011-07-05 | 3,845 | 3,865 | 3,840 | 3,850 | 2,457,700 | 3,850 |
| 2011-07-04 | 3,825 | 3,845 | 3,810 | 3,830 | 4,363,400 | 3,830 |
| 2011-07-01 | 3,825 | 3,835 | 3,780 | 3,800 | 3,435,900 | 3,800 |
| 2011-06-30 | 3,835 | 3,845 | 3,780 | 3,810 | 4,115,500 | 3,810 |
| 2011-06-29 | 3,790 | 3,820 | 3,785 | 3,820 | 4,522,800 | 3,820 |
| 2011-06-28 | 3,775 | 3,780 | 3,730 | 3,740 | 3,020,300 | 3,740 |
| 2011-06-27 | 3,785 | 3,790 | 3,755 | 3,765 | 2,552,800 | 3,765 |
| 2011-06-24 | 3,760 | 3,815 | 3,750 | 3,795 | 3,401,500 | 3,795 |
| 2011-06-23 | 3,730 | 3,780 | 3,725 | 3,760 | 3,722,800 | 3,760 |
| 2011-06-22 | 3,700 | 3,745 | 3,700 | 3,730 | 6,034,000 | 3,730 |
| 2011-06-21 | 3,700 | 3,730 | 3,685 | 3,730 | 3,902,900 | 3,730 |
| 2011-06-20 | 3,690 | 3,735 | 3,680 | 3,710 | 3,221,600 | 3,710 |
| 2011-06-17 | 3,705 | 3,740 | 3,690 | 3,690 | 4,520,400 | 3,690 |
| 2011-06-16 | 3,770 | 3,790 | 3,730 | 3,740 | 4,612,800 | 3,740 |
| 2011-06-15 | 3,790 | 3,820 | 3,770 | 3,810 | 3,582,400 | 3,810 |
| 2011-06-14 | 3,730 | 3,815 | 3,730 | 3,790 | 3,607,900 | 3,790 |
| 2011-06-13 | 3,695 | 3,740 | 3,685 | 3,730 | 3,333,600 | 3,730 |
| 2011-06-10 | 3,800 | 3,820 | 3,765 | 3,765 | 6,736,300 | 3,765 |
| 2011-06-09 | 3,720 | 3,775 | 3,710 | 3,775 | 2,775,800 | 3,775 |
| 2011-06-08 | 3,750 | 3,770 | 3,735 | 3,765 | 3,023,100 | 3,765 |
| 2011-06-07 | 3,705 | 3,745 | 3,690 | 3,745 | 8,256,700 | 3,745 |
| 2011-06-06 | 3,840 | 3,885 | 3,825 | 3,845 | 2,800,600 | 3,845 |
| 2011-06-03 | 3,870 | 3,905 | 3,855 | 3,860 | 3,964,100 | 3,860 |
| 2011-06-02 | 3,880 | 3,905 | 3,850 | 3,885 | 5,866,300 | 3,885 |
| 2011-06-01 | 3,920 | 3,945 | 3,895 | 3,925 | 6,244,100 | 3,925 |
| 2011-05-31 | 3,835 | 3,925 | 3,820 | 3,905 | 6,803,400 | 3,905 |
| 2011-05-30 | 3,820 | 3,850 | 3,805 | 3,825 | 7,776,600 | 3,825 |
| 2011-05-27 | 3,830 | 3,885 | 3,825 | 3,835 | 10,311,700 | 3,835 |
| 2011-05-26 | 3,795 | 3,865 | 3,775 | 3,850 | 19,496,700 | 3,850 |
| 2011-05-25 | 3,625 | 3,645 | 3,620 | 3,640 | 2,567,000 | 3,640 |
| 2011-05-24 | 3,625 | 3,660 | 3,625 | 3,635 | 2,067,400 | 3,635 |
| 2011-05-23 | 3,685 | 3,685 | 3,625 | 3,660 | 2,668,800 | 3,660 |
| 2011-05-20 | 3,700 | 3,725 | 3,680 | 3,695 | 2,627,200 | 3,695 |
| 2011-05-19 | 3,745 | 3,750 | 3,710 | 3,720 | 2,634,800 | 3,720 |
| 2011-05-18 | 3,735 | 3,745 | 3,695 | 3,715 | 3,324,300 | 3,715 |
| 2011-05-17 | 3,700 | 3,750 | 3,690 | 3,725 | 3,609,500 | 3,725 |
| 2011-05-16 | 3,730 | 3,750 | 3,695 | 3,715 | 3,670,900 | 3,715 |
| 2011-05-13 | 3,725 | 3,780 | 3,710 | 3,750 | 5,148,500 | 3,750 |
| 2011-05-12 | 3,725 | 3,755 | 3,710 | 3,715 | 3,036,500 | 3,715 |
| 2011-05-11 | 3,815 | 3,840 | 3,760 | 3,765 | 3,491,000 | 3,765 |
| 2011-05-10 | 3,790 | 3,800 | 3,770 | 3,780 | 2,389,800 | 3,780 |
| 2011-05-09 | 3,855 | 3,895 | 3,765 | 3,780 | 4,966,100 | 3,780 |
| 2011-05-06 | 3,770 | 3,810 | 3,760 | 3,805 | 5,410,600 | 3,805 |
| 2011-05-02 | 3,850 | 3,915 | 3,845 | 3,895 | 5,623,300 | 3,895 |
| 2011-04-28 | 3,740 | 3,810 | 3,720 | 3,800 | 11,041,000 | 3,800 |
| 2011-04-27 | 3,630 | 3,750 | 3,620 | 3,740 | 18,071,100 | 3,740 |
| 2011-04-26 | 3,530 | 3,540 | 3,485 | 3,495 | 5,008,200 | 3,495 |
| 2011-04-25 | 3,510 | 3,530 | 3,485 | 3,525 | 3,344,800 | 3,525 |
| 2011-04-22 | 3,500 | 3,520 | 3,470 | 3,510 | 6,995,500 | 3,510 |
| 2011-04-21 | 3,570 | 3,580 | 3,510 | 3,560 | 5,539,600 | 3,560 |
| 2011-04-20 | 3,570 | 3,585 | 3,545 | 3,570 | 4,403,600 | 3,570 |
| 2011-04-19 | 3,555 | 3,590 | 3,530 | 3,555 | 4,198,600 | 3,555 |
| 2011-04-18 | 3,655 | 3,665 | 3,620 | 3,620 | 2,908,500 | 3,620 |
| 2011-04-15 | 3,680 | 3,685 | 3,645 | 3,670 | 3,427,100 | 3,670 |
| 2011-04-14 | 3,630 | 3,725 | 3,605 | 3,690 | 6,233,600 | 3,690 |
| 2011-04-13 | 3,580 | 3,665 | 3,580 | 3,635 | 5,429,300 | 3,635 |
| 2011-04-12 | 3,580 | 3,595 | 3,525 | 3,560 | 4,220,700 | 3,560 |
| 2011-04-11 | 3,640 | 3,640 | 3,585 | 3,600 | 3,012,300 | 3,600 |
| 2011-04-08 | 3,635 | 3,665 | 3,585 | 3,640 | 5,921,800 | 3,640 |
| 2011-04-07 | 3,690 | 3,700 | 3,620 | 3,635 | 7,236,300 | 3,635 |
| 2011-04-06 | 3,640 | 3,655 | 3,605 | 3,620 | 5,311,000 | 3,620 |
| 2011-04-05 | 3,685 | 3,685 | 3,565 | 3,600 | 5,429,800 | 3,600 |
| 2011-04-04 | 3,720 | 3,730 | 3,640 | 3,650 | 5,946,000 | 3,650 |
| 2011-04-01 | 3,655 | 3,690 | 3,625 | 3,650 | 4,497,200 | 3,650 |
| 2011-03-31 | 3,640 | 3,665 | 3,590 | 3,620 | 6,565,700 | 3,620 |
| 2011-03-30 | 3,595 | 3,640 | 3,550 | 3,630 | 6,427,500 | 3,630 |
| 2011-03-29 | 3,495 | 3,600 | 3,495 | 3,570 | 5,698,900 | 3,570 |
| 2011-03-28 | 3,585 | 3,585 | 3,510 | 3,540 | 5,197,100 | 3,540 |
| 2011-03-25 | 3,580 | 3,585 | 3,490 | 3,530 | 10,849,000 | 3,530 |
| 2011-03-24 | 3,695 | 3,705 | 3,590 | 3,590 | 6,334,000 | 3,590 |
| 2011-03-23 | 3,705 | 3,745 | 3,670 | 3,715 | 11,510,400 | 3,715 |
| 2011-03-22 | 3,665 | 3,685 | 3,590 | 3,635 | 8,450,400 | 3,635 |
| 2011-03-18 | 3,480 | 3,565 | 3,460 | 3,525 | 9,673,100 | 3,525 |
| 2011-03-17 | 3,380 | 3,515 | 3,355 | 3,470 | 11,121,900 | 3,470 |
| 2011-03-16 | 3,670 | 3,680 | 3,515 | 3,590 | 14,488,400 | 3,590 |
| 2011-03-15 | 3,500 | 3,565 | 3,310 | 3,550 | 14,635,600 | 3,550 |
| 2011-03-14 | 3,450 | 3,600 | 3,425 | 3,575 | 9,045,000 | 3,575 |
| 2011-03-11 | 3,810 | 3,870 | 3,790 | 3,800 | 11,601,900 | 3,800 |
| 2011-03-10 | 3,830 | 3,835 | 3,790 | 3,830 | 4,097,800 | 3,830 |
| 2011-03-09 | 3,850 | 3,870 | 3,805 | 3,820 | 4,204,200 | 3,820 |
| 2011-03-08 | 3,840 | 3,870 | 3,825 | 3,835 | 4,559,600 | 3,835 |
| 2011-03-07 | 3,895 | 3,905 | 3,820 | 3,840 | 6,877,600 | 3,840 |
| 2011-03-04 | 3,965 | 4,000 | 3,935 | 3,935 | 6,598,400 | 3,935 |
| 2011-03-03 | 3,880 | 3,890 | 3,860 | 3,865 | 4,248,800 | 3,865 |
| 2011-03-02 | 3,940 | 3,950 | 3,885 | 3,895 | 5,497,200 | 3,895 |
| 2011-03-01 | 3,950 | 3,975 | 3,940 | 3,960 | 4,857,600 | 3,960 |
| 2011-02-28 | 3,920 | 3,945 | 3,860 | 3,940 | 5,465,700 | 3,940 |
| 2011-02-25 | 3,890 | 3,920 | 3,875 | 3,915 | 5,367,000 | 3,915 |
| 2011-02-24 | 3,940 | 3,945 | 3,890 | 3,905 | 4,411,700 | 3,905 |
| 2011-02-23 | 3,960 | 4,000 | 3,935 | 3,945 | 5,539,700 | 3,945 |
| 2011-02-22 | 4,060 | 4,065 | 3,985 | 4,010 | 5,791,900 | 4,010 |
| 2011-02-21 | 4,125 | 4,130 | 4,060 | 4,100 | 5,332,400 | 4,100 |
| 2011-02-18 | 4,110 | 4,125 | 4,095 | 4,105 | 7,259,300 | 4,105 |
| 2011-02-17 | 3,990 | 4,120 | 3,985 | 4,105 | 12,057,500 | 4,105 |
| 2011-02-16 | 3,935 | 3,975 | 3,915 | 3,950 | 6,512,400 | 3,950 |
| 2011-02-15 | 3,965 | 3,970 | 3,915 | 3,920 | 4,976,500 | 3,920 |
| 2011-02-14 | 4,000 | 4,000 | 3,950 | 3,980 | 4,917,200 | 3,980 |
| 2011-02-10 | 3,935 | 3,965 | 3,930 | 3,960 | 3,936,300 | 3,960 |
| 2011-02-09 | 3,960 | 3,970 | 3,930 | 3,940 | 4,416,400 | 3,940 |
| 2011-02-08 | 3,940 | 3,960 | 3,920 | 3,940 | 4,048,100 | 3,940 |
| 2011-02-07 | 3,995 | 3,995 | 3,935 | 3,940 | 4,131,300 | 3,940 |
| 2011-02-04 | 4,000 | 4,000 | 3,955 | 3,955 | 4,659,400 | 3,955 |
| 2011-02-03 | 4,000 | 4,005 | 3,960 | 3,985 | 3,659,400 | 3,985 |
| 2011-02-02 | 4,015 | 4,030 | 3,975 | 3,990 | 4,777,100 | 3,990 |
| 2011-02-01 | 4,005 | 4,015 | 3,955 | 3,970 | 5,459,800 | 3,970 |
| 2011-01-31 | 4,000 | 4,025 | 3,970 | 4,025 | 5,401,600 | 4,025 |
| 2011-01-28 | 4,105 | 4,120 | 4,035 | 4,065 | 10,847,100 | 4,065 |
| 2011-01-27 | 4,135 | 4,210 | 4,125 | 4,195 | 6,431,600 | 4,195 |
| 2011-01-26 | 4,125 | 4,140 | 4,105 | 4,105 | 3,655,400 | 4,105 |
| 2011-01-25 | 4,095 | 4,160 | 4,080 | 4,120 | 4,981,900 | 4,120 |
| 2011-01-24 | 4,020 | 4,100 | 4,020 | 4,090 | 5,191,800 | 4,090 |
| 2011-01-21 | 4,090 | 4,110 | 4,040 | 4,060 | 4,900,600 | 4,060 |
| 2011-01-20 | 4,150 | 4,155 | 4,080 | 4,100 | 5,055,100 | 4,100 |
| 2011-01-19 | 4,195 | 4,210 | 4,175 | 4,195 | 2,098,000 | 4,195 |
| 2011-01-18 | 4,165 | 4,215 | 4,135 | 4,180 | 2,911,600 | 4,180 |
| 2011-01-17 | 4,235 | 4,240 | 4,175 | 4,185 | 4,143,200 | 4,185 |
| 2011-01-14 | 4,200 | 4,230 | 4,185 | 4,185 | 5,290,900 | 4,185 |
| 2011-01-13 | 4,195 | 4,250 | 4,180 | 4,240 | 6,719,500 | 4,240 |
| 2011-01-12 | 4,190 | 4,200 | 4,135 | 4,155 | 4,490,900 | 4,155 |
| 2011-01-11 | 4,180 | 4,185 | 4,150 | 4,155 | 5,203,100 | 4,155 |
| 2011-01-07 | 4,250 | 4,255 | 4,200 | 4,215 | 5,715,200 | 4,215 |
| 2011-01-06 | 4,260 | 4,280 | 4,250 | 4,275 | 4,150,900 | 4,275 |
| 2011-01-05 | 4,260 | 4,260 | 4,205 | 4,215 | 2,193,800 | 4,215 |
| 2011-01-04 | 4,260 | 4,260 | 4,235 | 4,245 | 2,795,200 | 4,245 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株