7942 (株)JSP 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 | 1,189 | 1,217 | 1,184 | 1,217 | 26,000 | 1,217 |
| 2011-12-29 | 1,154 | 1,183 | 1,153 | 1,179 | 37,700 | 1,179 |
| 2011-12-28 | 1,136 | 1,153 | 1,135 | 1,153 | 14,300 | 1,153 |
| 2011-12-27 | 1,118 | 1,133 | 1,117 | 1,129 | 11,700 | 1,129 |
| 2011-12-26 | 1,160 | 1,162 | 1,121 | 1,122 | 54,400 | 1,122 |
| 2011-12-22 | 1,141 | 1,142 | 1,118 | 1,121 | 37,500 | 1,121 |
| 2011-12-21 | 1,124 | 1,140 | 1,114 | 1,140 | 43,900 | 1,140 |
| 2011-12-20 | 1,078 | 1,130 | 1,078 | 1,114 | 33,900 | 1,114 |
| 2011-12-19 | 1,072 | 1,072 | 1,059 | 1,064 | 13,900 | 1,064 |
| 2011-12-16 | 1,075 | 1,079 | 1,069 | 1,070 | 24,300 | 1,070 |
| 2011-12-15 | 1,104 | 1,110 | 1,078 | 1,079 | 23,600 | 1,079 |
| 2011-12-14 | 1,097 | 1,114 | 1,097 | 1,104 | 18,700 | 1,104 |
| 2011-12-13 | 1,093 | 1,110 | 1,087 | 1,100 | 33,800 | 1,100 |
| 2011-12-12 | 1,082 | 1,140 | 1,080 | 1,095 | 61,200 | 1,095 |
| 2011-12-09 | 1,055 | 1,078 | 1,055 | 1,074 | 51,600 | 1,074 |
| 2011-12-08 | 1,073 | 1,080 | 1,069 | 1,070 | 45,800 | 1,070 |
| 2011-12-07 | 1,083 | 1,084 | 1,053 | 1,067 | 82,000 | 1,067 |
| 2011-12-06 | 1,068 | 1,081 | 1,065 | 1,075 | 42,000 | 1,075 |
| 2011-12-05 | 1,060 | 1,068 | 1,060 | 1,067 | 15,100 | 1,067 |
| 2011-12-02 | 1,061 | 1,071 | 1,050 | 1,054 | 26,200 | 1,054 |
| 2011-12-01 | 1,089 | 1,089 | 1,047 | 1,047 | 27,800 | 1,047 |
| 2011-11-30 | 1,065 | 1,069 | 1,049 | 1,066 | 51,600 | 1,066 |
| 2011-11-29 | 1,029 | 1,065 | 1,027 | 1,065 | 38,700 | 1,065 |
| 2011-11-28 | 1,010 | 1,018 | 1,008 | 1,016 | 31,200 | 1,016 |
| 2011-11-25 | 1,004 | 1,009 | 999 | 1,003 | 25,700 | 1,003 |
| 2011-11-24 | 1,003 | 1,006 | 999 | 1,004 | 25,500 | 1,004 |
| 2011-11-22 | 1,010 | 1,014 | 1,000 | 1,008 | 51,500 | 1,008 |
| 2011-11-21 | 1,010 | 1,020 | 1,010 | 1,013 | 28,400 | 1,013 |
| 2011-11-18 | 1,015 | 1,015 | 1,007 | 1,010 | 24,800 | 1,010 |
| 2011-11-17 | 1,038 | 1,038 | 1,011 | 1,021 | 87,000 | 1,021 |
| 2011-11-16 | 1,074 | 1,074 | 1,042 | 1,045 | 17,300 | 1,045 |
| 2011-11-15 | 1,080 | 1,080 | 1,068 | 1,075 | 17,800 | 1,075 |
| 2011-11-14 | 1,071 | 1,090 | 1,071 | 1,086 | 28,200 | 1,086 |
| 2011-11-11 | 1,089 | 1,097 | 1,066 | 1,069 | 32,600 | 1,069 |
| 2011-11-10 | 1,119 | 1,119 | 1,077 | 1,082 | 30,200 | 1,082 |
| 2011-11-09 | 1,104 | 1,124 | 1,104 | 1,123 | 20,700 | 1,123 |
| 2011-11-08 | 1,120 | 1,120 | 1,096 | 1,100 | 25,900 | 1,100 |
| 2011-11-07 | 1,128 | 1,128 | 1,113 | 1,120 | 21,300 | 1,120 |
| 2011-11-04 | 1,125 | 1,126 | 1,115 | 1,126 | 36,000 | 1,126 |
| 2011-11-02 | 1,142 | 1,142 | 1,112 | 1,115 | 35,900 | 1,115 |
| 2011-11-01 | 1,170 | 1,180 | 1,150 | 1,155 | 32,400 | 1,155 |
| 2011-10-31 | 1,182 | 1,187 | 1,170 | 1,170 | 24,500 | 1,170 |
| 2011-10-28 | 1,219 | 1,219 | 1,186 | 1,188 | 40,200 | 1,188 |
| 2011-10-27 | 1,177 | 1,189 | 1,162 | 1,189 | 26,500 | 1,189 |
| 2011-10-26 | 1,189 | 1,189 | 1,172 | 1,179 | 21,600 | 1,179 |
| 2011-10-25 | 1,233 | 1,233 | 1,185 | 1,189 | 32,500 | 1,189 |
| 2011-10-24 | 1,220 | 1,223 | 1,203 | 1,223 | 16,000 | 1,223 |
| 2011-10-21 | 1,201 | 1,210 | 1,196 | 1,209 | 9,900 | 1,209 |
| 2011-10-20 | 1,209 | 1,214 | 1,198 | 1,199 | 27,200 | 1,199 |
| 2011-10-19 | 1,236 | 1,236 | 1,201 | 1,209 | 21,700 | 1,209 |
| 2011-10-18 | 1,235 | 1,240 | 1,223 | 1,223 | 15,100 | 1,223 |
| 2011-10-17 | 1,260 | 1,260 | 1,231 | 1,242 | 29,000 | 1,242 |
| 2011-10-14 | 1,262 | 1,264 | 1,237 | 1,238 | 36,300 | 1,238 |
| 2011-10-13 | 1,295 | 1,299 | 1,268 | 1,272 | 67,100 | 1,272 |
| 2011-10-12 | 1,295 | 1,302 | 1,281 | 1,298 | 21,300 | 1,298 |
| 2011-10-11 | 1,295 | 1,325 | 1,281 | 1,302 | 40,000 | 1,302 |
| 2011-10-07 | 1,264 | 1,276 | 1,264 | 1,270 | 21,300 | 1,270 |
| 2011-10-06 | 1,235 | 1,260 | 1,235 | 1,250 | 59,200 | 1,250 |
| 2011-10-05 | 1,270 | 1,275 | 1,227 | 1,227 | 90,800 | 1,227 |
| 2011-10-04 | 1,275 | 1,282 | 1,246 | 1,270 | 59,500 | 1,270 |
| 2011-10-03 | 1,314 | 1,334 | 1,277 | 1,299 | 33,600 | 1,299 |
| 2011-09-30 | 1,362 | 1,370 | 1,306 | 1,344 | 51,500 | 1,344 |
| 2011-09-29 | 1,330 | 1,361 | 1,323 | 1,361 | 72,200 | 1,361 |
| 2011-09-28 | 1,259 | 1,341 | 1,259 | 1,340 | 74,700 | 1,340 |
| 2011-09-27 | 1,216 | 1,256 | 1,208 | 1,256 | 79,400 | 1,256 |
| 2011-09-26 | 1,224 | 1,224 | 1,192 | 1,193 | 60,900 | 1,193 |
| 2011-09-22 | 1,240 | 1,256 | 1,227 | 1,232 | 66,700 | 1,232 |
| 2011-09-21 | 1,267 | 1,278 | 1,250 | 1,251 | 58,300 | 1,251 |
| 2011-09-20 | 1,294 | 1,299 | 1,274 | 1,276 | 36,900 | 1,276 |
| 2011-09-16 | 1,277 | 1,317 | 1,266 | 1,317 | 77,100 | 1,317 |
| 2011-09-15 | 1,305 | 1,310 | 1,251 | 1,261 | 108,400 | 1,261 |
| 2011-09-14 | 1,299 | 1,330 | 1,269 | 1,281 | 48,600 | 1,281 |
| 2011-09-13 | 1,305 | 1,308 | 1,276 | 1,298 | 63,000 | 1,298 |
| 2011-09-12 | 1,363 | 1,363 | 1,305 | 1,307 | 41,400 | 1,307 |
| 2011-09-09 | 1,347 | 1,389 | 1,344 | 1,369 | 84,900 | 1,369 |
| 2011-09-08 | 1,332 | 1,350 | 1,332 | 1,338 | 60,700 | 1,338 |
| 2011-09-07 | 1,310 | 1,327 | 1,303 | 1,327 | 86,200 | 1,327 |
| 2011-09-06 | 1,326 | 1,327 | 1,301 | 1,307 | 45,700 | 1,307 |
| 2011-09-05 | 1,328 | 1,329 | 1,314 | 1,324 | 21,700 | 1,324 |
| 2011-09-02 | 1,331 | 1,342 | 1,315 | 1,338 | 44,800 | 1,338 |
| 2011-09-01 | 1,321 | 1,330 | 1,313 | 1,326 | 30,500 | 1,326 |
| 2011-08-31 | 1,304 | 1,315 | 1,296 | 1,315 | 51,400 | 1,315 |
| 2011-08-30 | 1,272 | 1,305 | 1,272 | 1,303 | 35,800 | 1,303 |
| 2011-08-29 | 1,243 | 1,272 | 1,242 | 1,264 | 46,100 | 1,264 |
| 2011-08-26 | 1,218 | 1,251 | 1,218 | 1,243 | 44,600 | 1,243 |
| 2011-08-25 | 1,214 | 1,235 | 1,204 | 1,218 | 39,300 | 1,218 |
| 2011-08-24 | 1,222 | 1,234 | 1,191 | 1,195 | 32,900 | 1,195 |
| 2011-08-23 | 1,206 | 1,214 | 1,198 | 1,211 | 26,300 | 1,211 |
| 2011-08-22 | 1,210 | 1,224 | 1,188 | 1,191 | 42,400 | 1,191 |
| 2011-08-19 | 1,240 | 1,249 | 1,218 | 1,223 | 32,500 | 1,223 |
| 2011-08-18 | 1,285 | 1,285 | 1,256 | 1,259 | 50,200 | 1,259 |
| 2011-08-17 | 1,303 | 1,309 | 1,285 | 1,295 | 19,100 | 1,295 |
| 2011-08-16 | 1,291 | 1,303 | 1,288 | 1,298 | 34,200 | 1,298 |
| 2011-08-15 | 1,302 | 1,308 | 1,282 | 1,291 | 65,700 | 1,291 |
| 2011-08-12 | 1,311 | 1,319 | 1,290 | 1,299 | 61,000 | 1,299 |
| 2011-08-11 | 1,267 | 1,303 | 1,266 | 1,302 | 46,300 | 1,302 |
| 2011-08-10 | 1,293 | 1,330 | 1,292 | 1,297 | 83,100 | 1,297 |
| 2011-08-09 | 1,287 | 1,291 | 1,227 | 1,284 | 111,400 | 1,284 |
| 2011-08-08 | 1,364 | 1,368 | 1,305 | 1,311 | 97,400 | 1,311 |
| 2011-08-05 | 1,350 | 1,395 | 1,350 | 1,394 | 85,100 | 1,394 |
| 2011-08-04 | 1,420 | 1,428 | 1,419 | 1,422 | 21,900 | 1,422 |
| 2011-08-03 | 1,425 | 1,425 | 1,406 | 1,414 | 40,000 | 1,414 |
| 2011-08-02 | 1,438 | 1,447 | 1,431 | 1,439 | 41,100 | 1,439 |
| 2011-08-01 | 1,449 | 1,468 | 1,438 | 1,451 | 38,900 | 1,451 |
| 2011-07-29 | 1,453 | 1,463 | 1,430 | 1,435 | 84,300 | 1,435 |
| 2011-07-28 | 1,485 | 1,497 | 1,479 | 1,483 | 39,500 | 1,483 |
| 2011-07-27 | 1,505 | 1,505 | 1,488 | 1,504 | 41,200 | 1,504 |
| 2011-07-26 | 1,479 | 1,507 | 1,478 | 1,505 | 62,600 | 1,505 |
| 2011-07-25 | 1,480 | 1,493 | 1,469 | 1,485 | 96,000 | 1,485 |
| 2011-07-22 | 1,458 | 1,470 | 1,441 | 1,462 | 71,100 | 1,462 |
| 2011-07-21 | 1,445 | 1,454 | 1,437 | 1,443 | 109,800 | 1,443 |
| 2011-07-20 | 1,470 | 1,472 | 1,439 | 1,449 | 74,400 | 1,449 |
| 2011-07-19 | 1,463 | 1,470 | 1,442 | 1,462 | 88,400 | 1,462 |
| 2011-07-15 | 1,458 | 1,468 | 1,441 | 1,452 | 87,000 | 1,452 |
| 2011-07-14 | 1,420 | 1,458 | 1,412 | 1,458 | 76,500 | 1,458 |
| 2011-07-13 | 1,380 | 1,419 | 1,380 | 1,417 | 84,900 | 1,417 |
| 2011-07-12 | 1,369 | 1,382 | 1,365 | 1,380 | 49,200 | 1,380 |
| 2011-07-11 | 1,366 | 1,394 | 1,364 | 1,378 | 81,900 | 1,378 |
| 2011-07-08 | 1,370 | 1,373 | 1,360 | 1,364 | 50,100 | 1,364 |
| 2011-07-07 | 1,375 | 1,376 | 1,363 | 1,369 | 58,000 | 1,369 |
| 2011-07-06 | 1,368 | 1,376 | 1,360 | 1,375 | 60,700 | 1,375 |
| 2011-07-05 | 1,373 | 1,382 | 1,370 | 1,376 | 34,200 | 1,376 |
| 2011-07-04 | 1,377 | 1,377 | 1,368 | 1,375 | 36,800 | 1,375 |
| 2011-07-01 | 1,350 | 1,363 | 1,339 | 1,357 | 44,000 | 1,357 |
| 2011-06-30 | 1,347 | 1,348 | 1,337 | 1,345 | 65,900 | 1,345 |
| 2011-06-29 | 1,347 | 1,347 | 1,338 | 1,343 | 54,300 | 1,343 |
| 2011-06-28 | 1,358 | 1,359 | 1,326 | 1,346 | 93,300 | 1,346 |
| 2011-06-27 | 1,312 | 1,312 | 1,287 | 1,298 | 37,700 | 1,298 |
| 2011-06-24 | 1,296 | 1,308 | 1,282 | 1,304 | 33,100 | 1,304 |
| 2011-06-23 | 1,310 | 1,310 | 1,296 | 1,298 | 39,600 | 1,298 |
| 2011-06-22 | 1,303 | 1,313 | 1,289 | 1,310 | 54,300 | 1,310 |
| 2011-06-21 | 1,288 | 1,309 | 1,284 | 1,302 | 33,300 | 1,302 |
| 2011-06-20 | 1,300 | 1,306 | 1,287 | 1,287 | 22,700 | 1,287 |
| 2011-06-17 | 1,302 | 1,308 | 1,283 | 1,284 | 62,000 | 1,284 |
| 2011-06-16 | 1,297 | 1,317 | 1,295 | 1,301 | 51,100 | 1,301 |
| 2011-06-15 | 1,320 | 1,320 | 1,303 | 1,319 | 53,400 | 1,319 |
| 2011-06-14 | 1,323 | 1,328 | 1,300 | 1,313 | 76,700 | 1,313 |
| 2011-06-13 | 1,318 | 1,339 | 1,309 | 1,332 | 68,800 | 1,332 |
| 2011-06-10 | 1,350 | 1,364 | 1,337 | 1,344 | 103,200 | 1,344 |
| 2011-06-09 | 1,320 | 1,341 | 1,318 | 1,333 | 51,900 | 1,333 |
| 2011-06-08 | 1,352 | 1,352 | 1,313 | 1,321 | 77,700 | 1,321 |
| 2011-06-07 | 1,351 | 1,355 | 1,346 | 1,351 | 48,200 | 1,351 |
| 2011-06-06 | 1,346 | 1,365 | 1,346 | 1,363 | 53,600 | 1,363 |
| 2011-06-03 | 1,362 | 1,379 | 1,351 | 1,356 | 67,300 | 1,356 |
| 2011-06-02 | 1,380 | 1,394 | 1,365 | 1,370 | 113,400 | 1,370 |
| 2011-06-01 | 1,375 | 1,395 | 1,368 | 1,389 | 71,900 | 1,389 |
| 2011-05-31 | 1,331 | 1,384 | 1,331 | 1,365 | 121,500 | 1,365 |
| 2011-05-30 | 1,290 | 1,323 | 1,290 | 1,314 | 55,500 | 1,314 |
| 2011-05-27 | 1,284 | 1,298 | 1,281 | 1,291 | 68,200 | 1,291 |
| 2011-05-26 | 1,261 | 1,290 | 1,260 | 1,290 | 63,500 | 1,290 |
| 2011-05-25 | 1,265 | 1,271 | 1,259 | 1,261 | 37,900 | 1,261 |
| 2011-05-24 | 1,265 | 1,278 | 1,261 | 1,266 | 68,600 | 1,266 |
| 2011-05-23 | 1,322 | 1,322 | 1,280 | 1,284 | 64,000 | 1,284 |
| 2011-05-20 | 1,317 | 1,325 | 1,298 | 1,311 | 44,200 | 1,311 |
| 2011-05-19 | 1,324 | 1,350 | 1,307 | 1,316 | 81,700 | 1,316 |
| 2011-05-18 | 1,286 | 1,317 | 1,269 | 1,294 | 111,900 | 1,294 |
| 2011-05-17 | 1,325 | 1,325 | 1,284 | 1,303 | 67,100 | 1,303 |
| 2011-05-16 | 1,319 | 1,324 | 1,305 | 1,308 | 57,700 | 1,308 |
| 2011-05-13 | 1,368 | 1,374 | 1,317 | 1,325 | 74,900 | 1,325 |
| 2011-05-12 | 1,401 | 1,407 | 1,372 | 1,376 | 58,000 | 1,376 |
| 2011-05-11 | 1,380 | 1,409 | 1,379 | 1,399 | 186,500 | 1,399 |
| 2011-05-10 | 1,336 | 1,368 | 1,324 | 1,366 | 103,200 | 1,366 |
| 2011-05-09 | 1,364 | 1,364 | 1,329 | 1,336 | 70,100 | 1,336 |
| 2011-05-06 | 1,335 | 1,356 | 1,330 | 1,348 | 105,400 | 1,348 |
| 2011-05-02 | 1,405 | 1,413 | 1,342 | 1,365 | 269,900 | 1,365 |
| 2011-04-28 | 1,414 | 1,438 | 1,411 | 1,434 | 74,800 | 1,434 |
| 2011-04-27 | 1,395 | 1,404 | 1,382 | 1,403 | 44,200 | 1,403 |
| 2011-04-26 | 1,415 | 1,415 | 1,385 | 1,388 | 47,600 | 1,388 |
| 2011-04-25 | 1,416 | 1,420 | 1,400 | 1,416 | 63,500 | 1,416 |
| 2011-04-22 | 1,387 | 1,423 | 1,386 | 1,407 | 66,800 | 1,407 |
| 2011-04-21 | 1,414 | 1,418 | 1,387 | 1,402 | 53,500 | 1,402 |
| 2011-04-20 | 1,402 | 1,423 | 1,400 | 1,407 | 101,700 | 1,407 |
| 2011-04-19 | 1,400 | 1,425 | 1,375 | 1,392 | 159,800 | 1,392 |
| 2011-04-18 | 1,375 | 1,379 | 1,351 | 1,370 | 44,500 | 1,370 |
| 2011-04-15 | 1,343 | 1,401 | 1,332 | 1,383 | 147,700 | 1,383 |
| 2011-04-14 | 1,341 | 1,352 | 1,322 | 1,335 | 117,800 | 1,335 |
| 2011-04-13 | 1,342 | 1,378 | 1,342 | 1,360 | 32,200 | 1,360 |
| 2011-04-12 | 1,400 | 1,408 | 1,347 | 1,353 | 71,300 | 1,353 |
| 2011-04-11 | 1,388 | 1,418 | 1,386 | 1,407 | 39,200 | 1,407 |
| 2011-04-08 | 1,362 | 1,408 | 1,338 | 1,386 | 79,700 | 1,386 |
| 2011-04-07 | 1,425 | 1,425 | 1,373 | 1,380 | 78,300 | 1,380 |
| 2011-04-06 | 1,440 | 1,440 | 1,402 | 1,418 | 77,300 | 1,418 |
| 2011-04-05 | 1,451 | 1,458 | 1,403 | 1,425 | 95,400 | 1,425 |
| 2011-04-04 | 1,495 | 1,512 | 1,461 | 1,468 | 91,800 | 1,468 |
| 2011-04-01 | 1,520 | 1,538 | 1,474 | 1,486 | 74,000 | 1,486 |
| 2011-03-31 | 1,538 | 1,538 | 1,503 | 1,535 | 71,000 | 1,535 |
| 2011-03-30 | 1,503 | 1,526 | 1,476 | 1,523 | 75,300 | 1,523 |
| 2011-03-29 | 1,433 | 1,518 | 1,428 | 1,503 | 173,800 | 1,503 |
| 2011-03-28 | 1,488 | 1,489 | 1,461 | 1,468 | 450,500 | 1,468 |
| 2011-03-25 | 1,537 | 1,542 | 1,500 | 1,508 | 77,400 | 1,508 |
| 2011-03-24 | 1,545 | 1,575 | 1,516 | 1,521 | 100,700 | 1,521 |
| 2011-03-23 | 1,565 | 1,568 | 1,510 | 1,555 | 158,900 | 1,555 |
| 2011-03-22 | 1,524 | 1,566 | 1,510 | 1,562 | 144,800 | 1,562 |
| 2011-03-18 | 1,366 | 1,458 | 1,366 | 1,457 | 89,500 | 1,457 |
| 2011-03-17 | 1,330 | 1,375 | 1,280 | 1,356 | 269,300 | 1,356 |
| 2011-03-16 | 1,259 | 1,398 | 1,258 | 1,380 | 310,000 | 1,380 |
| 2011-03-15 | 1,369 | 1,371 | 1,150 | 1,254 | 220,700 | 1,254 |
| 2011-03-14 | 1,373 | 1,500 | 1,350 | 1,399 | 140,500 | 1,399 |
| 2011-03-11 | 1,670 | 1,670 | 1,621 | 1,623 | 215,000 | 1,623 |
| 2011-03-10 | 1,710 | 1,724 | 1,639 | 1,693 | 254,800 | 1,693 |
| 2011-03-09 | 1,645 | 1,696 | 1,645 | 1,696 | 154,700 | 1,696 |
| 2011-03-08 | 1,651 | 1,670 | 1,620 | 1,631 | 130,700 | 1,631 |
| 2011-03-07 | 1,655 | 1,659 | 1,620 | 1,657 | 129,700 | 1,657 |
| 2011-03-04 | 1,678 | 1,700 | 1,642 | 1,653 | 223,500 | 1,653 |
| 2011-03-03 | 1,577 | 1,648 | 1,576 | 1,647 | 209,200 | 1,647 |
| 2011-03-02 | 1,560 | 1,577 | 1,555 | 1,567 | 111,300 | 1,567 |
| 2011-03-01 | 1,587 | 1,591 | 1,570 | 1,582 | 148,700 | 1,582 |
| 2011-02-28 | 1,488 | 1,554 | 1,485 | 1,548 | 225,700 | 1,548 |
| 2011-02-25 | 1,396 | 1,492 | 1,389 | 1,486 | 207,100 | 1,486 |
| 2011-02-24 | 1,419 | 1,421 | 1,395 | 1,397 | 98,300 | 1,397 |
| 2011-02-23 | 1,414 | 1,430 | 1,410 | 1,415 | 83,900 | 1,415 |
| 2011-02-22 | 1,463 | 1,465 | 1,431 | 1,437 | 72,900 | 1,437 |
| 2011-02-21 | 1,489 | 1,489 | 1,463 | 1,470 | 72,900 | 1,470 |
| 2011-02-18 | 1,498 | 1,499 | 1,478 | 1,482 | 43,800 | 1,482 |
| 2011-02-17 | 1,489 | 1,493 | 1,476 | 1,488 | 74,900 | 1,488 |
| 2011-02-16 | 1,481 | 1,498 | 1,461 | 1,466 | 120,400 | 1,466 |
| 2011-02-15 | 1,493 | 1,514 | 1,477 | 1,485 | 138,100 | 1,485 |
| 2011-02-14 | 1,497 | 1,497 | 1,481 | 1,493 | 85,400 | 1,493 |
| 2011-02-10 | 1,465 | 1,491 | 1,465 | 1,477 | 68,300 | 1,477 |
| 2011-02-09 | 1,487 | 1,491 | 1,460 | 1,465 | 93,700 | 1,465 |
| 2011-02-08 | 1,500 | 1,506 | 1,466 | 1,473 | 136,800 | 1,473 |
| 2011-02-07 | 1,520 | 1,520 | 1,493 | 1,506 | 63,800 | 1,506 |
| 2011-02-04 | 1,500 | 1,509 | 1,491 | 1,496 | 91,000 | 1,496 |
| 2011-02-03 | 1,476 | 1,528 | 1,476 | 1,517 | 208,200 | 1,517 |
| 2011-02-02 | 1,426 | 1,468 | 1,421 | 1,463 | 210,100 | 1,463 |
| 2011-02-01 | 1,400 | 1,417 | 1,373 | 1,396 | 192,200 | 1,396 |
| 2011-01-31 | 1,351 | 1,352 | 1,316 | 1,352 | 84,700 | 1,352 |
| 2011-01-28 | 1,361 | 1,370 | 1,347 | 1,358 | 81,900 | 1,358 |
| 2011-01-27 | 1,358 | 1,379 | 1,354 | 1,360 | 82,100 | 1,360 |
| 2011-01-26 | 1,362 | 1,375 | 1,354 | 1,361 | 43,600 | 1,361 |
| 2011-01-25 | 1,346 | 1,374 | 1,346 | 1,362 | 50,800 | 1,362 |
| 2011-01-24 | 1,319 | 1,342 | 1,319 | 1,339 | 50,900 | 1,339 |
| 2011-01-21 | 1,389 | 1,399 | 1,314 | 1,319 | 127,600 | 1,319 |
| 2011-01-20 | 1,370 | 1,436 | 1,370 | 1,389 | 180,600 | 1,389 |
| 2011-01-19 | 1,388 | 1,440 | 1,357 | 1,373 | 190,300 | 1,373 |
| 2011-01-18 | 1,298 | 1,365 | 1,292 | 1,358 | 148,400 | 1,358 |
| 2011-01-17 | 1,284 | 1,299 | 1,284 | 1,290 | 38,000 | 1,290 |
| 2011-01-14 | 1,298 | 1,306 | 1,268 | 1,280 | 95,200 | 1,280 |
| 2011-01-13 | 1,310 | 1,312 | 1,298 | 1,305 | 36,700 | 1,305 |
| 2011-01-12 | 1,320 | 1,337 | 1,290 | 1,296 | 62,000 | 1,296 |
| 2011-01-11 | 1,295 | 1,314 | 1,279 | 1,296 | 51,100 | 1,296 |
| 2011-01-07 | 1,279 | 1,332 | 1,265 | 1,303 | 134,900 | 1,303 |
| 2011-01-06 | 1,224 | 1,261 | 1,220 | 1,261 | 70,000 | 1,261 |
| 2011-01-05 | 1,208 | 1,220 | 1,189 | 1,211 | 36,000 | 1,211 |
| 2011-01-04 | 1,201 | 1,213 | 1,192 | 1,208 | 42,600 | 1,208 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
