7936 (株)アシックス 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 | 866 | 869 | 857 | 868 | 341,400 | 217 |
| 2011-12-29 | 875 | 875 | 852 | 869 | 564,500 | 217.25 |
| 2011-12-28 | 878 | 879 | 867 | 873 | 262,900 | 218.25 |
| 2011-12-27 | 864 | 875 | 854 | 874 | 420,500 | 218.50 |
| 2011-12-26 | 879 | 879 | 868 | 873 | 356,300 | 218.25 |
| 2011-12-22 | 869 | 871 | 858 | 862 | 404,000 | 215.50 |
| 2011-12-21 | 853 | 864 | 852 | 864 | 396,100 | 216 |
| 2011-12-20 | 846 | 854 | 844 | 853 | 436,200 | 213.25 |
| 2011-12-19 | 854 | 861 | 846 | 854 | 474,200 | 213.50 |
| 2011-12-16 | 873 | 878 | 847 | 864 | 1,180,900 | 216 |
| 2011-12-15 | 893 | 898 | 877 | 880 | 637,400 | 220 |
| 2011-12-14 | 911 | 913 | 901 | 902 | 476,400 | 225.50 |
| 2011-12-13 | 916 | 921 | 912 | 915 | 701,600 | 228.75 |
| 2011-12-12 | 939 | 949 | 932 | 936 | 959,600 | 234 |
| 2011-12-09 | 927 | 932 | 916 | 926 | 738,700 | 231.50 |
| 2011-12-08 | 917 | 932 | 914 | 927 | 347,300 | 231.75 |
| 2011-12-07 | 918 | 932 | 914 | 925 | 752,700 | 231.25 |
| 2011-12-06 | 938 | 946 | 914 | 916 | 745,600 | 229 |
| 2011-12-05 | 928 | 943 | 925 | 940 | 701,000 | 235 |
| 2011-12-02 | 937 | 937 | 915 | 928 | 678,900 | 232 |
| 2011-12-01 | 919 | 933 | 915 | 923 | 1,089,400 | 230.75 |
| 2011-11-30 | 918 | 921 | 904 | 916 | 1,463,300 | 229 |
| 2011-11-29 | 899 | 918 | 881 | 914 | 994,100 | 228.50 |
| 2011-11-28 | 883 | 894 | 877 | 879 | 548,300 | 219.75 |
| 2011-11-25 | 861 | 878 | 858 | 868 | 621,100 | 217 |
| 2011-11-24 | 859 | 878 | 854 | 861 | 797,300 | 215.25 |
| 2011-11-22 | 887 | 891 | 864 | 874 | 1,068,700 | 218.50 |
| 2011-11-21 | 855 | 862 | 851 | 861 | 1,401,300 | 215.25 |
| 2011-11-18 | 866 | 869 | 857 | 859 | 556,100 | 214.75 |
| 2011-11-17 | 891 | 891 | 868 | 870 | 1,060,300 | 217.50 |
| 2011-11-16 | 900 | 904 | 880 | 891 | 1,813,000 | 222.75 |
| 2011-11-15 | 917 | 918 | 901 | 909 | 1,305,400 | 227.25 |
| 2011-11-14 | 909 | 925 | 903 | 912 | 2,240,700 | 228 |
| 2011-11-11 | 870 | 905 | 870 | 897 | 3,819,100 | 224.25 |
| 2011-11-10 | 873 | 892 | 844 | 863 | 4,738,100 | 215.75 |
| 2011-11-09 | 910 | 913 | 854 | 858 | 3,368,300 | 214.50 |
| 2011-11-08 | 958 | 958 | 923 | 931 | 2,747,800 | 232.75 |
| 2011-11-07 | 1,000 | 1,012 | 942 | 966 | 2,862,200 | 241.50 |
| 2011-11-04 | 1,137 | 1,139 | 1,054 | 1,083 | 1,657,600 | 270.75 |
| 2011-11-02 | 1,037 | 1,042 | 1,013 | 1,017 | 618,100 | 254.25 |
| 2011-11-01 | 1,054 | 1,063 | 1,042 | 1,045 | 980,400 | 261.25 |
| 2011-10-31 | 1,046 | 1,066 | 1,043 | 1,054 | 623,500 | 263.50 |
| 2011-10-28 | 1,050 | 1,061 | 1,044 | 1,052 | 653,600 | 263 |
| 2011-10-27 | 1,005 | 1,041 | 1,002 | 1,040 | 816,000 | 260 |
| 2011-10-26 | 1,014 | 1,015 | 992 | 1,004 | 852,500 | 251 |
| 2011-10-25 | 1,057 | 1,059 | 1,027 | 1,029 | 650,500 | 257.25 |
| 2011-10-24 | 1,033 | 1,060 | 1,033 | 1,053 | 1,058,600 | 263.25 |
| 2011-10-21 | 998 | 1,035 | 996 | 1,033 | 1,245,400 | 258.25 |
| 2011-10-20 | 1,006 | 1,006 | 990 | 998 | 636,200 | 249.50 |
| 2011-10-19 | 1,017 | 1,022 | 1,001 | 1,007 | 743,000 | 251.75 |
| 2011-10-18 | 1,000 | 1,010 | 988 | 1,004 | 394,100 | 251 |
| 2011-10-17 | 1,030 | 1,030 | 1,002 | 1,015 | 754,200 | 253.75 |
| 2011-10-14 | 1,026 | 1,034 | 1,017 | 1,020 | 749,600 | 255 |
| 2011-10-13 | 1,024 | 1,050 | 1,021 | 1,040 | 888,000 | 260 |
| 2011-10-12 | 994 | 1,008 | 992 | 1,001 | 734,600 | 250.25 |
| 2011-10-11 | 1,005 | 1,008 | 997 | 1,003 | 1,497,500 | 250.75 |
| 2011-10-07 | 1,027 | 1,029 | 1,001 | 1,006 | 1,250,400 | 251.50 |
| 2011-10-06 | 1,037 | 1,065 | 1,023 | 1,030 | 1,250,800 | 257.50 |
| 2011-10-05 | 1,049 | 1,057 | 1,015 | 1,021 | 926,500 | 255.25 |
| 2011-10-04 | 1,030 | 1,049 | 1,026 | 1,046 | 719,100 | 261.50 |
| 2011-10-03 | 1,048 | 1,056 | 1,031 | 1,044 | 860,800 | 261 |
| 2011-09-30 | 1,057 | 1,070 | 1,042 | 1,061 | 1,127,600 | 265.25 |
| 2011-09-29 | 1,051 | 1,053 | 1,029 | 1,047 | 1,593,900 | 261.75 |
| 2011-09-28 | 1,033 | 1,077 | 1,023 | 1,050 | 2,720,200 | 262.50 |
| 2011-09-27 | 1,019 | 1,039 | 1,013 | 1,039 | 3,211,300 | 259.75 |
| 2011-09-26 | 1,030 | 1,049 | 1,010 | 1,019 | 3,125,200 | 254.75 |
| 2011-09-22 | 1,060 | 1,065 | 1,048 | 1,060 | 677,600 | 265 |
| 2011-09-21 | 1,074 | 1,078 | 1,065 | 1,074 | 644,600 | 268.50 |
| 2011-09-20 | 1,082 | 1,089 | 1,065 | 1,073 | 680,700 | 268.25 |
| 2011-09-16 | 1,090 | 1,106 | 1,077 | 1,103 | 647,600 | 275.75 |
| 2011-09-15 | 1,076 | 1,093 | 1,065 | 1,072 | 992,000 | 268 |
| 2011-09-14 | 1,103 | 1,110 | 1,067 | 1,076 | 1,074,700 | 269 |
| 2011-09-13 | 1,124 | 1,125 | 1,091 | 1,113 | 657,300 | 278.25 |
| 2011-09-12 | 1,125 | 1,140 | 1,116 | 1,123 | 649,100 | 280.75 |
| 2011-09-09 | 1,147 | 1,165 | 1,143 | 1,153 | 1,022,200 | 288.25 |
| 2011-09-08 | 1,122 | 1,135 | 1,117 | 1,124 | 712,500 | 281 |
| 2011-09-07 | 1,128 | 1,129 | 1,097 | 1,122 | 1,373,900 | 280.50 |
| 2011-09-06 | 1,170 | 1,170 | 1,130 | 1,135 | 728,300 | 283.75 |
| 2011-09-05 | 1,161 | 1,174 | 1,160 | 1,172 | 293,800 | 293 |
| 2011-09-02 | 1,184 | 1,189 | 1,169 | 1,173 | 609,200 | 293.25 |
| 2011-09-01 | 1,204 | 1,214 | 1,198 | 1,202 | 434,400 | 300.50 |
| 2011-08-31 | 1,190 | 1,194 | 1,179 | 1,189 | 725,600 | 297.25 |
| 2011-08-30 | 1,169 | 1,196 | 1,169 | 1,187 | 752,100 | 296.75 |
| 2011-08-29 | 1,191 | 1,195 | 1,158 | 1,164 | 1,235,800 | 291 |
| 2011-08-26 | 1,180 | 1,194 | 1,179 | 1,191 | 728,900 | 297.75 |
| 2011-08-25 | 1,185 | 1,192 | 1,171 | 1,176 | 869,500 | 294 |
| 2011-08-24 | 1,200 | 1,204 | 1,177 | 1,185 | 537,600 | 296.25 |
| 2011-08-23 | 1,177 | 1,197 | 1,167 | 1,192 | 793,200 | 298 |
| 2011-08-22 | 1,172 | 1,176 | 1,151 | 1,158 | 691,500 | 289.50 |
| 2011-08-19 | 1,184 | 1,195 | 1,168 | 1,172 | 839,600 | 293 |
| 2011-08-18 | 1,209 | 1,229 | 1,201 | 1,214 | 695,900 | 303.50 |
| 2011-08-17 | 1,236 | 1,238 | 1,207 | 1,212 | 818,200 | 303 |
| 2011-08-16 | 1,201 | 1,240 | 1,195 | 1,240 | 989,100 | 310 |
| 2011-08-15 | 1,186 | 1,195 | 1,171 | 1,193 | 519,000 | 298.25 |
| 2011-08-12 | 1,191 | 1,200 | 1,165 | 1,170 | 814,400 | 292.50 |
| 2011-08-11 | 1,129 | 1,178 | 1,125 | 1,172 | 1,028,700 | 293 |
| 2011-08-10 | 1,132 | 1,162 | 1,132 | 1,156 | 1,214,500 | 289 |
| 2011-08-09 | 1,139 | 1,140 | 1,077 | 1,132 | 1,826,400 | 283 |
| 2011-08-08 | 1,161 | 1,181 | 1,159 | 1,174 | 899,200 | 293.50 |
| 2011-08-05 | 1,161 | 1,184 | 1,151 | 1,179 | 1,767,900 | 294.75 |
| 2011-08-04 | 1,179 | 1,179 | 1,164 | 1,167 | 516,400 | 291.75 |
| 2011-08-03 | 1,159 | 1,171 | 1,158 | 1,168 | 546,700 | 292 |
| 2011-08-02 | 1,199 | 1,200 | 1,183 | 1,188 | 323,100 | 297 |
| 2011-08-01 | 1,209 | 1,220 | 1,196 | 1,215 | 957,900 | 303.75 |
| 2011-07-29 | 1,169 | 1,182 | 1,164 | 1,173 | 673,200 | 293.25 |
| 2011-07-28 | 1,155 | 1,168 | 1,155 | 1,159 | 498,600 | 289.75 |
| 2011-07-27 | 1,181 | 1,182 | 1,156 | 1,170 | 796,100 | 292.50 |
| 2011-07-26 | 1,198 | 1,205 | 1,189 | 1,191 | 389,500 | 297.75 |
| 2011-07-25 | 1,190 | 1,198 | 1,184 | 1,187 | 341,700 | 296.75 |
| 2011-07-22 | 1,193 | 1,200 | 1,181 | 1,195 | 708,900 | 298.75 |
| 2011-07-21 | 1,177 | 1,188 | 1,159 | 1,165 | 690,000 | 291.25 |
| 2011-07-20 | 1,183 | 1,195 | 1,174 | 1,176 | 391,300 | 294 |
| 2011-07-19 | 1,169 | 1,178 | 1,163 | 1,173 | 486,400 | 293.25 |
| 2011-07-15 | 1,166 | 1,177 | 1,162 | 1,169 | 389,300 | 292.25 |
| 2011-07-14 | 1,176 | 1,184 | 1,168 | 1,178 | 680,400 | 294.50 |
| 2011-07-13 | 1,179 | 1,191 | 1,170 | 1,182 | 947,700 | 295.50 |
| 2011-07-12 | 1,183 | 1,195 | 1,177 | 1,185 | 537,800 | 296.25 |
| 2011-07-11 | 1,193 | 1,204 | 1,191 | 1,200 | 888,100 | 300 |
| 2011-07-08 | 1,203 | 1,205 | 1,195 | 1,198 | 811,300 | 299.50 |
| 2011-07-07 | 1,203 | 1,214 | 1,193 | 1,202 | 537,200 | 300.50 |
| 2011-07-06 | 1,199 | 1,204 | 1,192 | 1,204 | 747,500 | 301 |
| 2011-07-05 | 1,203 | 1,203 | 1,178 | 1,190 | 795,600 | 297.50 |
| 2011-07-04 | 1,217 | 1,221 | 1,193 | 1,202 | 805,500 | 300.50 |
| 2011-07-01 | 1,199 | 1,206 | 1,192 | 1,201 | 973,900 | 300.25 |
| 2011-06-30 | 1,200 | 1,208 | 1,187 | 1,197 | 1,592,000 | 299.25 |
| 2011-06-29 | 1,171 | 1,178 | 1,159 | 1,170 | 850,000 | 292.50 |
| 2011-06-28 | 1,140 | 1,159 | 1,138 | 1,150 | 585,000 | 287.50 |
| 2011-06-27 | 1,151 | 1,157 | 1,130 | 1,140 | 804,000 | 285 |
| 2011-06-24 | 1,159 | 1,167 | 1,146 | 1,150 | 941,000 | 287.50 |
| 2011-06-23 | 1,169 | 1,172 | 1,152 | 1,160 | 926,000 | 290 |
| 2011-06-22 | 1,151 | 1,187 | 1,139 | 1,185 | 1,603,000 | 296.25 |
| 2011-06-21 | 1,134 | 1,151 | 1,132 | 1,151 | 672,000 | 287.75 |
| 2011-06-20 | 1,116 | 1,137 | 1,116 | 1,133 | 1,160,000 | 283.25 |
| 2011-06-17 | 1,112 | 1,150 | 1,109 | 1,113 | 1,478,000 | 278.25 |
| 2011-06-16 | 1,124 | 1,129 | 1,114 | 1,114 | 1,079,000 | 278.50 |
| 2011-06-15 | 1,140 | 1,141 | 1,111 | 1,125 | 1,903,000 | 281.25 |
| 2011-06-14 | 1,122 | 1,142 | 1,118 | 1,134 | 1,347,000 | 283.50 |
| 2011-06-13 | 1,126 | 1,138 | 1,116 | 1,128 | 1,326,000 | 282 |
| 2011-06-10 | 1,173 | 1,177 | 1,143 | 1,145 | 1,279,000 | 286.25 |
| 2011-06-09 | 1,174 | 1,177 | 1,157 | 1,174 | 985,000 | 293.50 |
| 2011-06-08 | 1,172 | 1,179 | 1,149 | 1,177 | 1,360,000 | 294.25 |
| 2011-06-07 | 1,164 | 1,165 | 1,144 | 1,161 | 2,145,000 | 290.25 |
| 2011-06-06 | 1,194 | 1,204 | 1,173 | 1,183 | 1,363,000 | 295.75 |
| 2011-06-03 | 1,187 | 1,209 | 1,152 | 1,193 | 2,923,000 | 298.25 |
| 2011-06-02 | 1,231 | 1,237 | 1,197 | 1,210 | 3,481,000 | 302.50 |
| 2011-06-01 | 1,261 | 1,268 | 1,247 | 1,256 | 1,274,000 | 314 |
| 2011-05-31 | 1,235 | 1,265 | 1,235 | 1,265 | 873,000 | 316.25 |
| 2011-05-30 | 1,236 | 1,242 | 1,228 | 1,241 | 816,000 | 310.25 |
| 2011-05-27 | 1,233 | 1,239 | 1,231 | 1,236 | 841,000 | 309 |
| 2011-05-26 | 1,235 | 1,245 | 1,231 | 1,241 | 926,000 | 310.25 |
| 2011-05-25 | 1,223 | 1,234 | 1,215 | 1,234 | 1,277,000 | 308.50 |
| 2011-05-24 | 1,188 | 1,220 | 1,186 | 1,217 | 943,000 | 304.25 |
| 2011-05-23 | 1,196 | 1,206 | 1,183 | 1,204 | 1,459,000 | 301 |
| 2011-05-20 | 1,204 | 1,210 | 1,192 | 1,203 | 1,320,000 | 300.75 |
| 2011-05-19 | 1,175 | 1,184 | 1,174 | 1,184 | 934,000 | 296 |
| 2011-05-18 | 1,159 | 1,170 | 1,143 | 1,170 | 641,000 | 292.50 |
| 2011-05-17 | 1,179 | 1,179 | 1,119 | 1,162 | 2,030,000 | 290.50 |
| 2011-05-16 | 1,198 | 1,204 | 1,190 | 1,198 | 1,345,000 | 299.50 |
| 2011-05-13 | 1,186 | 1,192 | 1,171 | 1,186 | 620,000 | 296.50 |
| 2011-05-12 | 1,202 | 1,208 | 1,181 | 1,185 | 1,023,000 | 296.25 |
| 2011-05-11 | 1,250 | 1,257 | 1,224 | 1,226 | 1,631,000 | 306.50 |
| 2011-05-10 | 1,186 | 1,206 | 1,174 | 1,199 | 1,111,000 | 299.75 |
| 2011-05-09 | 1,192 | 1,203 | 1,183 | 1,194 | 587,000 | 298.50 |
| 2011-05-06 | 1,191 | 1,215 | 1,188 | 1,201 | 878,000 | 300.25 |
| 2011-05-02 | 1,177 | 1,189 | 1,165 | 1,189 | 578,000 | 297.25 |
| 2011-04-28 | 1,129 | 1,168 | 1,122 | 1,168 | 991,000 | 292 |
| 2011-04-27 | 1,118 | 1,129 | 1,115 | 1,128 | 751,000 | 282 |
| 2011-04-26 | 1,116 | 1,129 | 1,104 | 1,105 | 919,000 | 276.25 |
| 2011-04-25 | 1,123 | 1,129 | 1,114 | 1,115 | 418,000 | 278.75 |
| 2011-04-22 | 1,107 | 1,127 | 1,107 | 1,123 | 340,000 | 280.75 |
| 2011-04-21 | 1,114 | 1,120 | 1,102 | 1,119 | 374,000 | 279.75 |
| 2011-04-20 | 1,106 | 1,132 | 1,099 | 1,114 | 785,000 | 278.50 |
| 2011-04-19 | 1,100 | 1,110 | 1,092 | 1,105 | 442,000 | 276.25 |
| 2011-04-18 | 1,124 | 1,128 | 1,114 | 1,115 | 360,000 | 278.75 |
| 2011-04-15 | 1,129 | 1,132 | 1,115 | 1,118 | 558,000 | 279.50 |
| 2011-04-14 | 1,115 | 1,130 | 1,108 | 1,128 | 572,000 | 282 |
| 2011-04-13 | 1,108 | 1,118 | 1,099 | 1,115 | 855,000 | 278.75 |
| 2011-04-12 | 1,119 | 1,122 | 1,105 | 1,114 | 494,000 | 278.50 |
| 2011-04-11 | 1,138 | 1,143 | 1,130 | 1,135 | 451,000 | 283.75 |
| 2011-04-08 | 1,113 | 1,137 | 1,106 | 1,129 | 896,000 | 282.25 |
| 2011-04-07 | 1,110 | 1,130 | 1,101 | 1,110 | 1,138,000 | 277.50 |
| 2011-04-06 | 1,105 | 1,110 | 1,089 | 1,103 | 867,000 | 275.75 |
| 2011-04-05 | 1,120 | 1,120 | 1,068 | 1,085 | 983,000 | 271.25 |
| 2011-04-04 | 1,101 | 1,122 | 1,101 | 1,111 | 678,000 | 277.75 |
| 2011-04-01 | 1,128 | 1,128 | 1,102 | 1,102 | 741,000 | 275.50 |
| 2011-03-31 | 1,093 | 1,112 | 1,070 | 1,112 | 1,022,000 | 278 |
| 2011-03-30 | 1,062 | 1,094 | 1,059 | 1,081 | 1,266,000 | 270.25 |
| 2011-03-29 | 1,050 | 1,067 | 1,050 | 1,061 | 1,177,000 | 265.25 |
| 2011-03-28 | 1,067 | 1,074 | 1,052 | 1,065 | 711,000 | 266.25 |
| 2011-03-25 | 1,096 | 1,106 | 1,048 | 1,064 | 1,449,000 | 266 |
| 2011-03-24 | 1,106 | 1,109 | 1,081 | 1,093 | 1,232,000 | 273.25 |
| 2011-03-23 | 1,119 | 1,126 | 1,082 | 1,095 | 1,134,000 | 273.75 |
| 2011-03-22 | 1,088 | 1,110 | 1,060 | 1,106 | 1,619,000 | 276.50 |
| 2011-03-18 | 1,110 | 1,127 | 1,056 | 1,073 | 2,136,000 | 268.25 |
| 2011-03-17 | 1,039 | 1,123 | 1,030 | 1,103 | 1,595,000 | 275.75 |
| 2011-03-16 | 1,070 | 1,098 | 1,049 | 1,097 | 2,845,000 | 274.25 |
| 2011-03-15 | 1,025 | 1,056 | 980 | 1,045 | 3,119,000 | 261.25 |
| 2011-03-14 | 1,047 | 1,090 | 1,044 | 1,067 | 1,474,000 | 266.75 |
| 2011-03-11 | 1,123 | 1,154 | 1,114 | 1,137 | 2,525,000 | 284.25 |
| 2011-03-10 | 1,142 | 1,147 | 1,120 | 1,126 | 1,458,000 | 281.50 |
| 2011-03-09 | 1,131 | 1,142 | 1,117 | 1,126 | 1,493,000 | 281.50 |
| 2011-03-08 | 1,087 | 1,133 | 1,087 | 1,125 | 2,190,000 | 281.25 |
| 2011-03-07 | 1,097 | 1,098 | 1,079 | 1,085 | 753,000 | 271.25 |
| 2011-03-04 | 1,110 | 1,119 | 1,096 | 1,111 | 856,000 | 277.75 |
| 2011-03-03 | 1,081 | 1,091 | 1,077 | 1,083 | 695,000 | 270.75 |
| 2011-03-02 | 1,090 | 1,097 | 1,072 | 1,073 | 426,000 | 268.25 |
| 2011-03-01 | 1,100 | 1,111 | 1,093 | 1,099 | 835,000 | 274.75 |
| 2011-02-28 | 1,069 | 1,097 | 1,061 | 1,094 | 595,000 | 273.50 |
| 2011-02-25 | 1,053 | 1,075 | 1,048 | 1,072 | 529,000 | 268 |
| 2011-02-24 | 1,088 | 1,088 | 1,058 | 1,064 | 753,000 | 266 |
| 2011-02-23 | 1,080 | 1,099 | 1,075 | 1,079 | 856,000 | 269.75 |
| 2011-02-22 | 1,095 | 1,104 | 1,084 | 1,099 | 1,499,000 | 274.75 |
| 2011-02-21 | 1,119 | 1,120 | 1,090 | 1,099 | 1,376,000 | 274.75 |
| 2011-02-18 | 1,153 | 1,153 | 1,132 | 1,134 | 446,000 | 283.50 |
| 2011-02-17 | 1,154 | 1,157 | 1,142 | 1,147 | 740,000 | 286.75 |
| 2011-02-16 | 1,150 | 1,159 | 1,136 | 1,143 | 1,022,000 | 285.75 |
| 2011-02-15 | 1,162 | 1,165 | 1,149 | 1,152 | 687,000 | 288 |
| 2011-02-14 | 1,163 | 1,180 | 1,156 | 1,171 | 1,034,000 | 292.75 |
| 2011-02-10 | 1,159 | 1,168 | 1,156 | 1,165 | 701,000 | 291.25 |
| 2011-02-09 | 1,144 | 1,161 | 1,138 | 1,158 | 942,000 | 289.50 |
| 2011-02-08 | 1,140 | 1,140 | 1,122 | 1,129 | 444,000 | 282.25 |
| 2011-02-07 | 1,125 | 1,142 | 1,125 | 1,139 | 886,000 | 284.75 |
| 2011-02-04 | 1,117 | 1,124 | 1,107 | 1,120 | 988,000 | 280 |
| 2011-02-03 | 1,134 | 1,134 | 1,089 | 1,095 | 1,927,000 | 273.75 |
| 2011-02-02 | 1,109 | 1,129 | 1,107 | 1,127 | 936,000 | 281.75 |
| 2011-02-01 | 1,105 | 1,113 | 1,102 | 1,110 | 828,000 | 277.50 |
| 2011-01-31 | 1,077 | 1,097 | 1,060 | 1,092 | 1,428,000 | 273 |
| 2011-01-28 | 1,115 | 1,115 | 1,096 | 1,101 | 489,000 | 275.25 |
| 2011-01-27 | 1,103 | 1,121 | 1,103 | 1,115 | 1,000,000 | 278.75 |
| 2011-01-26 | 1,089 | 1,111 | 1,081 | 1,102 | 1,132,000 | 275.50 |
| 2011-01-25 | 1,092 | 1,106 | 1,086 | 1,100 | 1,080,000 | 275 |
| 2011-01-24 | 1,056 | 1,088 | 1,051 | 1,082 | 1,392,000 | 270.50 |
| 2011-01-21 | 1,050 | 1,052 | 1,032 | 1,042 | 1,040,000 | 260.50 |
| 2011-01-20 | 1,049 | 1,050 | 1,037 | 1,044 | 586,000 | 261 |
| 2011-01-19 | 1,050 | 1,061 | 1,044 | 1,058 | 1,186,000 | 264.50 |
| 2011-01-18 | 1,019 | 1,054 | 1,012 | 1,038 | 1,495,000 | 259.50 |
| 2011-01-17 | 1,035 | 1,037 | 1,019 | 1,025 | 534,000 | 256.25 |
| 2011-01-14 | 1,040 | 1,044 | 1,031 | 1,037 | 640,000 | 259.25 |
| 2011-01-13 | 1,042 | 1,053 | 1,032 | 1,050 | 993,000 | 262.50 |
| 2011-01-12 | 1,052 | 1,055 | 1,039 | 1,047 | 785,000 | 261.75 |
| 2011-01-11 | 1,042 | 1,050 | 1,032 | 1,045 | 1,601,000 | 261.25 |
| 2011-01-07 | 1,067 | 1,067 | 1,055 | 1,060 | 906,000 | 265 |
| 2011-01-06 | 1,060 | 1,068 | 1,055 | 1,068 | 855,000 | 267 |
| 2011-01-05 | 1,050 | 1,055 | 1,038 | 1,051 | 790,000 | 262.75 |
| 2011-01-04 | 1,052 | 1,061 | 1,043 | 1,055 | 506,000 | 263.75 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
