7937 (株)ツツミ 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 | 1,833 | 1,833 | 1,820 | 1,820 | 6,800 | 1,820 |
| 2011-12-29 | 1,798 | 1,803 | 1,792 | 1,793 | 1,600 | 1,793 |
| 2011-12-28 | 1,823 | 1,823 | 1,796 | 1,802 | 1,400 | 1,802 |
| 2011-12-27 | 1,789 | 1,813 | 1,788 | 1,813 | 3,800 | 1,813 |
| 2011-12-26 | 1,825 | 1,825 | 1,795 | 1,795 | 2,400 | 1,795 |
| 2011-12-22 | 1,830 | 1,839 | 1,819 | 1,825 | 1,300 | 1,825 |
| 2011-12-21 | 1,835 | 1,842 | 1,803 | 1,839 | 28,400 | 1,839 |
| 2011-12-20 | 1,809 | 1,819 | 1,807 | 1,819 | 3,000 | 1,819 |
| 2011-12-19 | 1,811 | 1,811 | 1,788 | 1,800 | 6,100 | 1,800 |
| 2011-12-16 | 1,817 | 1,837 | 1,810 | 1,812 | 5,700 | 1,812 |
| 2011-12-15 | 1,844 | 1,844 | 1,784 | 1,790 | 6,300 | 1,790 |
| 2011-12-14 | 1,830 | 1,843 | 1,818 | 1,828 | 2,000 | 1,828 |
| 2011-12-13 | 1,817 | 1,843 | 1,817 | 1,842 | 3,100 | 1,842 |
| 2011-12-12 | 1,831 | 1,831 | 1,813 | 1,822 | 3,200 | 1,822 |
| 2011-12-09 | 1,825 | 1,843 | 1,821 | 1,831 | 14,400 | 1,831 |
| 2011-12-08 | 1,836 | 1,845 | 1,817 | 1,836 | 900 | 1,836 |
| 2011-12-07 | 1,843 | 1,844 | 1,806 | 1,842 | 3,900 | 1,842 |
| 2011-12-06 | 1,791 | 1,845 | 1,791 | 1,818 | 7,400 | 1,818 |
| 2011-12-05 | 1,825 | 1,825 | 1,786 | 1,791 | 3,000 | 1,791 |
| 2011-12-02 | 1,825 | 1,825 | 1,785 | 1,809 | 2,300 | 1,809 |
| 2011-12-01 | 1,787 | 1,810 | 1,787 | 1,806 | 2,200 | 1,806 |
| 2011-11-30 | 1,796 | 1,799 | 1,766 | 1,786 | 9,800 | 1,786 |
| 2011-11-29 | 1,825 | 1,825 | 1,798 | 1,814 | 11,500 | 1,814 |
| 2011-11-28 | 1,797 | 1,824 | 1,780 | 1,810 | 4,600 | 1,810 |
| 2011-11-25 | 1,800 | 1,811 | 1,788 | 1,797 | 6,200 | 1,797 |
| 2011-11-24 | 1,802 | 1,802 | 1,791 | 1,802 | 4,400 | 1,802 |
| 2011-11-22 | 1,792 | 1,825 | 1,792 | 1,810 | 10,500 | 1,810 |
| 2011-11-21 | 1,782 | 1,817 | 1,782 | 1,811 | 2,000 | 1,811 |
| 2011-11-18 | 1,800 | 1,800 | 1,756 | 1,782 | 12,700 | 1,782 |
| 2011-11-17 | 1,780 | 1,809 | 1,758 | 1,801 | 8,500 | 1,801 |
| 2011-11-16 | 1,762 | 1,779 | 1,754 | 1,765 | 9,000 | 1,765 |
| 2011-11-15 | 1,757 | 1,762 | 1,748 | 1,759 | 4,700 | 1,759 |
| 2011-11-14 | 1,700 | 1,790 | 1,700 | 1,761 | 9,100 | 1,761 |
| 2011-11-11 | 1,730 | 1,755 | 1,663 | 1,695 | 21,800 | 1,695 |
| 2011-11-10 | 1,780 | 1,780 | 1,735 | 1,745 | 18,100 | 1,745 |
| 2011-11-09 | 1,771 | 1,795 | 1,771 | 1,785 | 6,000 | 1,785 |
| 2011-11-08 | 1,755 | 1,784 | 1,755 | 1,771 | 8,800 | 1,771 |
| 2011-11-07 | 1,764 | 1,765 | 1,745 | 1,756 | 7,500 | 1,756 |
| 2011-11-04 | 1,751 | 1,784 | 1,750 | 1,765 | 14,700 | 1,765 |
| 2011-11-02 | 1,760 | 1,770 | 1,724 | 1,745 | 19,900 | 1,745 |
| 2011-11-01 | 1,815 | 1,815 | 1,752 | 1,760 | 20,700 | 1,760 |
| 2011-10-31 | 1,826 | 1,864 | 1,825 | 1,826 | 17,700 | 1,826 |
| 2011-10-28 | 1,854 | 1,870 | 1,820 | 1,820 | 30,500 | 1,820 |
| 2011-10-27 | 1,871 | 1,873 | 1,811 | 1,860 | 15,300 | 1,860 |
| 2011-10-26 | 1,850 | 1,940 | 1,847 | 1,890 | 15,800 | 1,890 |
| 2011-10-25 | 1,884 | 1,929 | 1,860 | 1,869 | 16,800 | 1,869 |
| 2011-10-24 | 1,898 | 1,914 | 1,886 | 1,890 | 4,100 | 1,890 |
| 2011-10-21 | 1,888 | 1,901 | 1,888 | 1,901 | 1,500 | 1,901 |
| 2011-10-20 | 1,880 | 1,912 | 1,880 | 1,892 | 5,400 | 1,892 |
| 2011-10-19 | 1,930 | 1,930 | 1,885 | 1,885 | 9,800 | 1,885 |
| 2011-10-18 | 1,922 | 1,981 | 1,922 | 1,948 | 9,200 | 1,948 |
| 2011-10-17 | 1,947 | 1,955 | 1,920 | 1,923 | 12,100 | 1,923 |
| 2011-10-14 | 1,904 | 1,947 | 1,904 | 1,917 | 11,700 | 1,917 |
| 2011-10-13 | 1,981 | 1,983 | 1,910 | 1,938 | 12,400 | 1,938 |
| 2011-10-12 | 2,000 | 2,001 | 1,951 | 1,991 | 12,200 | 1,991 |
| 2011-10-11 | 1,950 | 2,035 | 1,938 | 1,998 | 27,200 | 1,998 |
| 2011-10-07 | 1,917 | 1,932 | 1,906 | 1,918 | 8,900 | 1,918 |
| 2011-10-06 | 1,890 | 1,922 | 1,889 | 1,916 | 16,100 | 1,916 |
| 2011-10-05 | 1,900 | 1,909 | 1,873 | 1,889 | 14,600 | 1,889 |
| 2011-10-04 | 1,859 | 1,900 | 1,836 | 1,884 | 18,100 | 1,884 |
| 2011-10-03 | 1,885 | 1,885 | 1,851 | 1,860 | 13,600 | 1,860 |
| 2011-09-30 | 1,880 | 1,939 | 1,872 | 1,885 | 17,000 | 1,885 |
| 2011-09-29 | 1,855 | 1,888 | 1,851 | 1,873 | 9,400 | 1,873 |
| 2011-09-28 | 1,818 | 1,892 | 1,815 | 1,858 | 15,800 | 1,858 |
| 2011-09-27 | 1,790 | 1,830 | 1,790 | 1,824 | 17,400 | 1,824 |
| 2011-09-26 | 1,825 | 1,830 | 1,783 | 1,783 | 16,600 | 1,783 |
| 2011-09-22 | 1,855 | 1,856 | 1,825 | 1,825 | 13,900 | 1,825 |
| 2011-09-21 | 1,882 | 1,910 | 1,855 | 1,855 | 11,800 | 1,855 |
| 2011-09-20 | 1,900 | 1,904 | 1,873 | 1,881 | 8,100 | 1,881 |
| 2011-09-16 | 1,955 | 1,955 | 1,867 | 1,867 | 25,400 | 1,867 |
| 2011-09-15 | 1,957 | 1,980 | 1,917 | 1,955 | 7,600 | 1,955 |
| 2011-09-14 | 1,950 | 1,958 | 1,910 | 1,956 | 7,400 | 1,956 |
| 2011-09-13 | 1,916 | 1,938 | 1,910 | 1,910 | 3,800 | 1,910 |
| 2011-09-12 | 1,908 | 1,930 | 1,895 | 1,915 | 4,100 | 1,915 |
| 2011-09-09 | 1,900 | 1,948 | 1,900 | 1,927 | 13,700 | 1,927 |
| 2011-09-08 | 1,927 | 1,927 | 1,870 | 1,900 | 33,100 | 1,900 |
| 2011-09-07 | 1,937 | 1,937 | 1,909 | 1,927 | 11,500 | 1,927 |
| 2011-09-06 | 1,914 | 1,914 | 1,894 | 1,900 | 6,400 | 1,900 |
| 2011-09-05 | 1,942 | 1,942 | 1,905 | 1,923 | 3,100 | 1,923 |
| 2011-09-02 | 1,938 | 1,960 | 1,923 | 1,937 | 14,100 | 1,937 |
| 2011-09-01 | 1,906 | 1,935 | 1,870 | 1,928 | 5,900 | 1,928 |
| 2011-08-31 | 1,896 | 1,929 | 1,838 | 1,866 | 11,100 | 1,866 |
| 2011-08-30 | 1,900 | 1,929 | 1,890 | 1,915 | 9,000 | 1,915 |
| 2011-08-29 | 1,893 | 1,893 | 1,864 | 1,890 | 2,800 | 1,890 |
| 2011-08-26 | 1,885 | 1,885 | 1,859 | 1,870 | 6,700 | 1,870 |
| 2011-08-25 | 1,918 | 1,918 | 1,880 | 1,880 | 5,100 | 1,880 |
| 2011-08-24 | 1,907 | 1,907 | 1,863 | 1,886 | 5,700 | 1,886 |
| 2011-08-23 | 1,920 | 1,926 | 1,895 | 1,907 | 5,700 | 1,907 |
| 2011-08-22 | 1,920 | 1,920 | 1,895 | 1,895 | 3,600 | 1,895 |
| 2011-08-19 | 1,910 | 1,949 | 1,910 | 1,921 | 4,700 | 1,921 |
| 2011-08-18 | 1,964 | 1,964 | 1,929 | 1,940 | 2,800 | 1,940 |
| 2011-08-17 | 1,928 | 1,950 | 1,911 | 1,926 | 3,100 | 1,926 |
| 2011-08-16 | 1,969 | 1,969 | 1,930 | 1,947 | 7,300 | 1,947 |
| 2011-08-15 | 1,960 | 1,976 | 1,954 | 1,957 | 7,300 | 1,957 |
| 2011-08-12 | 1,960 | 1,960 | 1,915 | 1,937 | 4,600 | 1,937 |
| 2011-08-11 | 1,910 | 1,950 | 1,906 | 1,928 | 11,800 | 1,928 |
| 2011-08-10 | 1,954 | 1,977 | 1,923 | 1,948 | 12,000 | 1,948 |
| 2011-08-09 | 1,894 | 1,952 | 1,892 | 1,940 | 18,600 | 1,940 |
| 2011-08-08 | 1,910 | 1,950 | 1,910 | 1,934 | 6,100 | 1,934 |
| 2011-08-05 | 1,950 | 1,954 | 1,930 | 1,930 | 12,500 | 1,930 |
| 2011-08-04 | 1,977 | 1,977 | 1,948 | 1,951 | 5,200 | 1,951 |
| 2011-08-03 | 2,000 | 2,000 | 1,957 | 1,957 | 6,600 | 1,957 |
| 2011-08-02 | 2,031 | 2,035 | 2,021 | 2,022 | 13,700 | 2,022 |
| 2011-08-01 | 1,969 | 2,081 | 1,967 | 2,081 | 9,900 | 2,081 |
| 2011-07-29 | 1,980 | 1,985 | 1,948 | 1,953 | 5,800 | 1,953 |
| 2011-07-28 | 1,957 | 1,986 | 1,951 | 1,972 | 6,200 | 1,972 |
| 2011-07-27 | 1,998 | 1,998 | 1,916 | 1,985 | 13,200 | 1,985 |
| 2011-07-26 | 1,913 | 1,990 | 1,913 | 1,980 | 14,200 | 1,980 |
| 2011-07-25 | 1,909 | 1,914 | 1,906 | 1,906 | 3,400 | 1,906 |
| 2011-07-22 | 1,888 | 1,909 | 1,887 | 1,909 | 4,500 | 1,909 |
| 2011-07-21 | 1,900 | 1,904 | 1,873 | 1,888 | 6,300 | 1,888 |
| 2011-07-20 | 1,910 | 1,910 | 1,890 | 1,900 | 6,500 | 1,900 |
| 2011-07-19 | 1,899 | 1,930 | 1,899 | 1,910 | 5,600 | 1,910 |
| 2011-07-15 | 1,929 | 1,929 | 1,889 | 1,899 | 13,900 | 1,899 |
| 2011-07-14 | 1,909 | 1,920 | 1,903 | 1,903 | 6,900 | 1,903 |
| 2011-07-13 | 1,910 | 1,924 | 1,910 | 1,916 | 4,800 | 1,916 |
| 2011-07-12 | 1,925 | 1,935 | 1,916 | 1,920 | 4,100 | 1,920 |
| 2011-07-11 | 1,954 | 1,958 | 1,931 | 1,958 | 7,500 | 1,958 |
| 2011-07-08 | 1,961 | 1,969 | 1,955 | 1,955 | 26,900 | 1,955 |
| 2011-07-07 | 1,970 | 1,972 | 1,953 | 1,962 | 8,000 | 1,962 |
| 2011-07-06 | 1,956 | 1,969 | 1,937 | 1,968 | 12,500 | 1,968 |
| 2011-07-05 | 1,924 | 1,958 | 1,924 | 1,947 | 13,500 | 1,947 |
| 2011-07-04 | 1,922 | 1,942 | 1,922 | 1,936 | 6,300 | 1,936 |
| 2011-07-01 | 1,930 | 1,930 | 1,912 | 1,919 | 5,600 | 1,919 |
| 2011-06-30 | 1,918 | 1,930 | 1,902 | 1,930 | 7,000 | 1,930 |
| 2011-06-29 | 1,911 | 1,921 | 1,900 | 1,901 | 18,900 | 1,901 |
| 2011-06-28 | 1,920 | 1,920 | 1,905 | 1,909 | 4,800 | 1,909 |
| 2011-06-27 | 1,939 | 1,939 | 1,910 | 1,912 | 6,200 | 1,912 |
| 2011-06-24 | 1,950 | 1,950 | 1,940 | 1,940 | 5,900 | 1,940 |
| 2011-06-23 | 1,964 | 1,964 | 1,920 | 1,950 | 16,100 | 1,950 |
| 2011-06-22 | 1,955 | 1,965 | 1,952 | 1,965 | 9,000 | 1,965 |
| 2011-06-21 | 1,934 | 1,970 | 1,933 | 1,955 | 1,700 | 1,955 |
| 2011-06-20 | 1,946 | 1,979 | 1,934 | 1,944 | 2,500 | 1,944 |
| 2011-06-17 | 1,930 | 1,930 | 1,898 | 1,906 | 16,700 | 1,906 |
| 2011-06-16 | 1,921 | 1,933 | 1,910 | 1,911 | 3,600 | 1,911 |
| 2011-06-15 | 1,920 | 1,942 | 1,920 | 1,935 | 2,000 | 1,935 |
| 2011-06-14 | 1,934 | 1,942 | 1,901 | 1,920 | 1,600 | 1,920 |
| 2011-06-13 | 1,914 | 1,950 | 1,914 | 1,934 | 2,500 | 1,934 |
| 2011-06-10 | 1,912 | 1,945 | 1,910 | 1,914 | 18,200 | 1,914 |
| 2011-06-09 | 1,933 | 1,933 | 1,903 | 1,914 | 5,700 | 1,914 |
| 2011-06-08 | 1,910 | 1,960 | 1,910 | 1,933 | 2,100 | 1,933 |
| 2011-06-07 | 1,910 | 1,922 | 1,908 | 1,916 | 7,300 | 1,916 |
| 2011-06-06 | 1,951 | 1,970 | 1,930 | 1,939 | 3,200 | 1,939 |
| 2011-06-03 | 1,960 | 1,960 | 1,907 | 1,911 | 9,300 | 1,911 |
| 2011-06-02 | 1,932 | 1,995 | 1,932 | 1,984 | 2,700 | 1,984 |
| 2011-06-01 | 1,980 | 1,988 | 1,963 | 1,988 | 2,900 | 1,988 |
| 2011-05-31 | 1,959 | 1,989 | 1,959 | 1,979 | 7,100 | 1,979 |
| 2011-05-30 | 1,920 | 1,942 | 1,909 | 1,939 | 3,100 | 1,939 |
| 2011-05-27 | 1,942 | 1,942 | 1,927 | 1,927 | 3,900 | 1,927 |
| 2011-05-26 | 1,914 | 1,945 | 1,914 | 1,943 | 4,600 | 1,943 |
| 2011-05-25 | 1,918 | 1,919 | 1,899 | 1,913 | 2,900 | 1,913 |
| 2011-05-24 | 1,895 | 1,919 | 1,895 | 1,919 | 7,300 | 1,919 |
| 2011-05-23 | 1,857 | 1,900 | 1,857 | 1,895 | 7,500 | 1,895 |
| 2011-05-20 | 1,870 | 1,901 | 1,848 | 1,886 | 13,200 | 1,886 |
| 2011-05-19 | 1,857 | 1,864 | 1,834 | 1,851 | 8,400 | 1,851 |
| 2011-05-18 | 1,811 | 1,832 | 1,810 | 1,817 | 24,000 | 1,817 |
| 2011-05-17 | 1,844 | 1,844 | 1,811 | 1,811 | 10,000 | 1,811 |
| 2011-05-16 | 1,887 | 1,887 | 1,841 | 1,843 | 15,300 | 1,843 |
| 2011-05-13 | 1,930 | 1,930 | 1,849 | 1,852 | 26,500 | 1,852 |
| 2011-05-12 | 2,000 | 2,000 | 1,928 | 1,930 | 8,800 | 1,930 |
| 2011-05-11 | 2,018 | 2,035 | 2,005 | 2,010 | 18,100 | 2,010 |
| 2011-05-10 | 2,060 | 2,060 | 2,010 | 2,018 | 7,700 | 2,018 |
| 2011-05-09 | 2,160 | 2,160 | 2,076 | 2,076 | 5,900 | 2,076 |
| 2011-05-06 | 2,058 | 2,214 | 2,008 | 2,178 | 43,100 | 2,178 |
| 2011-05-02 | 1,953 | 1,983 | 1,953 | 1,968 | 4,100 | 1,968 |
| 2011-04-28 | 1,920 | 2,019 | 1,920 | 2,003 | 7,700 | 2,003 |
| 2011-04-27 | 1,915 | 1,916 | 1,888 | 1,898 | 2,400 | 1,898 |
| 2011-04-26 | 1,892 | 1,892 | 1,874 | 1,875 | 2,900 | 1,875 |
| 2011-04-25 | 1,887 | 1,911 | 1,887 | 1,897 | 1,800 | 1,897 |
| 2011-04-22 | 1,871 | 1,913 | 1,871 | 1,913 | 1,900 | 1,913 |
| 2011-04-21 | 1,906 | 1,907 | 1,893 | 1,907 | 1,700 | 1,907 |
| 2011-04-20 | 1,946 | 1,946 | 1,914 | 1,914 | 2,100 | 1,914 |
| 2011-04-19 | 1,914 | 1,947 | 1,914 | 1,947 | 3,200 | 1,947 |
| 2011-04-18 | 1,932 | 1,953 | 1,932 | 1,941 | 4,300 | 1,941 |
| 2011-04-15 | 1,902 | 1,944 | 1,886 | 1,932 | 8,900 | 1,932 |
| 2011-04-14 | 1,873 | 1,926 | 1,872 | 1,902 | 5,000 | 1,902 |
| 2011-04-13 | 1,866 | 1,879 | 1,866 | 1,872 | 4,500 | 1,872 |
| 2011-04-12 | 1,870 | 1,873 | 1,860 | 1,867 | 5,800 | 1,867 |
| 2011-04-11 | 1,884 | 1,900 | 1,884 | 1,892 | 4,700 | 1,892 |
| 2011-04-08 | 1,854 | 1,891 | 1,854 | 1,884 | 5,800 | 1,884 |
| 2011-04-07 | 1,866 | 1,870 | 1,850 | 1,854 | 9,700 | 1,854 |
| 2011-04-06 | 1,923 | 1,923 | 1,862 | 1,866 | 3,800 | 1,866 |
| 2011-04-05 | 1,931 | 1,936 | 1,873 | 1,883 | 10,500 | 1,883 |
| 2011-04-04 | 1,997 | 2,000 | 1,930 | 1,947 | 5,400 | 1,947 |
| 2011-04-01 | 2,055 | 2,100 | 1,997 | 1,997 | 3,800 | 1,997 |
| 2011-03-31 | 2,036 | 2,105 | 2,036 | 2,105 | 5,200 | 2,105 |
| 2011-03-30 | 1,950 | 2,061 | 1,950 | 2,061 | 7,700 | 2,061 |
| 2011-03-29 | 1,949 | 1,958 | 1,946 | 1,950 | 6,300 | 1,950 |
| 2011-03-28 | 1,910 | 1,950 | 1,910 | 1,950 | 7,600 | 1,950 |
| 2011-03-25 | 2,000 | 2,000 | 1,943 | 1,950 | 3,600 | 1,950 |
| 2011-03-24 | 1,974 | 2,000 | 1,974 | 1,977 | 4,300 | 1,977 |
| 2011-03-23 | 2,000 | 2,010 | 1,962 | 2,000 | 6,100 | 2,000 |
| 2011-03-22 | 2,109 | 2,109 | 2,000 | 2,000 | 9,900 | 2,000 |
| 2011-03-18 | 1,907 | 1,990 | 1,907 | 1,929 | 7,200 | 1,929 |
| 2011-03-17 | 1,850 | 2,008 | 1,850 | 1,895 | 11,500 | 1,895 |
| 2011-03-16 | 1,760 | 2,001 | 1,760 | 1,856 | 26,700 | 1,856 |
| 2011-03-15 | 1,905 | 1,905 | 1,505 | 1,705 | 37,900 | 1,705 |
| 2011-03-14 | 2,090 | 2,090 | 2,005 | 2,005 | 12,500 | 2,005 |
| 2011-03-11 | 2,165 | 2,165 | 2,110 | 2,115 | 25,600 | 2,115 |
| 2011-03-10 | 2,136 | 2,137 | 2,100 | 2,101 | 5,900 | 2,101 |
| 2011-03-09 | 2,169 | 2,169 | 2,136 | 2,136 | 2,000 | 2,136 |
| 2011-03-08 | 2,141 | 2,169 | 2,119 | 2,119 | 3,700 | 2,119 |
| 2011-03-07 | 2,195 | 2,195 | 2,131 | 2,141 | 7,400 | 2,141 |
| 2011-03-04 | 2,185 | 2,200 | 2,167 | 2,186 | 1,900 | 2,186 |
| 2011-03-03 | 2,155 | 2,180 | 2,155 | 2,171 | 3,600 | 2,171 |
| 2011-03-02 | 2,180 | 2,180 | 2,142 | 2,142 | 2,800 | 2,142 |
| 2011-03-01 | 2,189 | 2,220 | 2,179 | 2,213 | 3,400 | 2,213 |
| 2011-02-28 | 2,193 | 2,211 | 2,151 | 2,189 | 5,800 | 2,189 |
| 2011-02-25 | 2,164 | 2,200 | 2,157 | 2,163 | 4,800 | 2,163 |
| 2011-02-24 | 2,223 | 2,223 | 2,155 | 2,163 | 6,100 | 2,163 |
| 2011-02-23 | 2,215 | 2,225 | 2,210 | 2,212 | 8,800 | 2,212 |
| 2011-02-22 | 2,210 | 2,217 | 2,187 | 2,187 | 4,900 | 2,187 |
| 2011-02-21 | 2,222 | 2,229 | 2,214 | 2,214 | 3,900 | 2,214 |
| 2011-02-18 | 2,266 | 2,266 | 2,214 | 2,216 | 3,500 | 2,216 |
| 2011-02-17 | 2,204 | 2,250 | 2,204 | 2,249 | 8,300 | 2,249 |
| 2011-02-16 | 2,222 | 2,222 | 2,200 | 2,204 | 4,600 | 2,204 |
| 2011-02-15 | 2,270 | 2,270 | 2,239 | 2,239 | 2,200 | 2,239 |
| 2011-02-14 | 2,241 | 2,250 | 2,227 | 2,231 | 4,300 | 2,231 |
| 2011-02-10 | 2,221 | 2,250 | 2,221 | 2,241 | 4,400 | 2,241 |
| 2011-02-09 | 2,250 | 2,250 | 2,246 | 2,249 | 1,000 | 2,249 |
| 2011-02-08 | 2,274 | 2,280 | 2,252 | 2,252 | 5,300 | 2,252 |
| 2011-02-07 | 2,264 | 2,277 | 2,200 | 2,256 | 5,900 | 2,256 |
| 2011-02-04 | 2,300 | 2,326 | 2,237 | 2,265 | 6,800 | 2,265 |
| 2011-02-03 | 2,250 | 2,312 | 2,220 | 2,288 | 11,300 | 2,288 |
| 2011-02-02 | 2,182 | 2,266 | 2,182 | 2,255 | 8,900 | 2,255 |
| 2011-02-01 | 2,202 | 2,202 | 2,164 | 2,171 | 3,500 | 2,171 |
| 2011-01-31 | 2,260 | 2,260 | 2,174 | 2,230 | 8,600 | 2,230 |
| 2011-01-28 | 2,204 | 2,205 | 2,175 | 2,180 | 9,800 | 2,180 |
| 2011-01-27 | 2,206 | 2,218 | 2,200 | 2,204 | 7,200 | 2,204 |
| 2011-01-26 | 2,207 | 2,233 | 2,181 | 2,208 | 3,900 | 2,208 |
| 2011-01-25 | 2,269 | 2,269 | 2,230 | 2,249 | 4,300 | 2,249 |
| 2011-01-24 | 2,220 | 2,240 | 2,200 | 2,231 | 4,800 | 2,231 |
| 2011-01-21 | 2,300 | 2,300 | 2,170 | 2,170 | 9,800 | 2,170 |
| 2011-01-20 | 2,223 | 2,272 | 2,219 | 2,264 | 6,600 | 2,264 |
| 2011-01-19 | 2,266 | 2,266 | 2,244 | 2,251 | 4,000 | 2,251 |
| 2011-01-18 | 2,257 | 2,274 | 2,250 | 2,265 | 3,400 | 2,265 |
| 2011-01-17 | 2,290 | 2,309 | 2,290 | 2,296 | 3,300 | 2,296 |
| 2011-01-14 | 2,290 | 2,300 | 2,280 | 2,298 | 10,600 | 2,298 |
| 2011-01-13 | 2,265 | 2,285 | 2,247 | 2,271 | 8,500 | 2,271 |
| 2011-01-12 | 2,267 | 2,268 | 2,218 | 2,244 | 7,300 | 2,244 |
| 2011-01-11 | 2,195 | 2,220 | 2,167 | 2,217 | 10,600 | 2,217 |
| 2011-01-07 | 2,187 | 2,187 | 2,151 | 2,161 | 6,700 | 2,161 |
| 2011-01-06 | 2,135 | 2,154 | 2,129 | 2,153 | 13,800 | 2,153 |
| 2011-01-05 | 2,159 | 2,165 | 2,125 | 2,130 | 7,800 | 2,130 |
| 2011-01-04 | 2,216 | 2,216 | 2,119 | 2,119 | 7,100 | 2,119 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
