8035 東京エレクトロン(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 | 3,885 | 3,925 | 3,860 | 3,915 | 586,500 | 1,305 |
| 2011-12-29 | 3,860 | 3,880 | 3,825 | 3,875 | 860,100 | 1,291.67 |
| 2011-12-28 | 3,955 | 3,965 | 3,910 | 3,925 | 828,100 | 1,308.33 |
| 2011-12-27 | 3,965 | 3,975 | 3,920 | 3,940 | 770,400 | 1,313.33 |
| 2011-12-26 | 4,005 | 4,045 | 3,995 | 4,015 | 742,100 | 1,338.33 |
| 2011-12-22 | 3,945 | 3,965 | 3,925 | 3,940 | 1,177,700 | 1,313.33 |
| 2011-12-21 | 3,905 | 3,995 | 3,905 | 3,985 | 1,813,200 | 1,328.33 |
| 2011-12-20 | 3,865 | 3,895 | 3,855 | 3,870 | 801,100 | 1,290 |
| 2011-12-19 | 3,910 | 3,915 | 3,825 | 3,835 | 1,504,300 | 1,278.33 |
| 2011-12-16 | 3,930 | 3,945 | 3,890 | 3,915 | 2,200,700 | 1,305 |
| 2011-12-15 | 4,000 | 4,015 | 3,905 | 3,925 | 2,220,800 | 1,308.33 |
| 2011-12-14 | 4,080 | 4,100 | 4,020 | 4,045 | 1,804,100 | 1,348.33 |
| 2011-12-13 | 4,075 | 4,135 | 4,040 | 4,115 | 1,631,900 | 1,371.67 |
| 2011-12-12 | 4,215 | 4,235 | 4,155 | 4,170 | 1,226,900 | 1,390 |
| 2011-12-09 | 4,100 | 4,180 | 4,095 | 4,165 | 5,294,000 | 1,388.33 |
| 2011-12-08 | 4,270 | 4,305 | 4,245 | 4,245 | 1,397,500 | 1,415 |
| 2011-12-07 | 4,220 | 4,350 | 4,215 | 4,325 | 1,764,400 | 1,441.67 |
| 2011-12-06 | 4,270 | 4,280 | 4,150 | 4,195 | 1,242,100 | 1,398.33 |
| 2011-12-05 | 4,310 | 4,340 | 4,295 | 4,295 | 754,500 | 1,431.67 |
| 2011-12-02 | 4,255 | 4,315 | 4,255 | 4,295 | 1,188,600 | 1,431.67 |
| 2011-12-01 | 4,235 | 4,280 | 4,205 | 4,255 | 1,798,700 | 1,418.33 |
| 2011-11-30 | 4,145 | 4,150 | 4,050 | 4,090 | 1,535,600 | 1,363.33 |
| 2011-11-29 | 4,110 | 4,210 | 4,080 | 4,180 | 1,668,400 | 1,393.33 |
| 2011-11-28 | 4,015 | 4,090 | 4,000 | 4,050 | 1,314,900 | 1,350 |
| 2011-11-25 | 3,850 | 3,945 | 3,850 | 3,925 | 1,204,800 | 1,308.33 |
| 2011-11-24 | 3,885 | 3,900 | 3,830 | 3,860 | 1,099,500 | 1,286.67 |
| 2011-11-22 | 3,860 | 3,985 | 3,860 | 3,965 | 1,551,100 | 1,321.67 |
| 2011-11-21 | 3,940 | 3,955 | 3,880 | 3,920 | 892,400 | 1,306.67 |
| 2011-11-18 | 3,930 | 3,980 | 3,905 | 3,960 | 1,661,900 | 1,320 |
| 2011-11-17 | 3,855 | 4,010 | 3,845 | 3,995 | 1,780,900 | 1,331.67 |
| 2011-11-16 | 3,960 | 4,005 | 3,860 | 3,880 | 1,224,300 | 1,293.33 |
| 2011-11-15 | 3,900 | 3,940 | 3,875 | 3,890 | 990,000 | 1,296.67 |
| 2011-11-14 | 4,030 | 4,065 | 3,950 | 3,955 | 1,190,900 | 1,318.33 |
| 2011-11-11 | 3,935 | 3,965 | 3,855 | 3,935 | 1,987,200 | 1,311.67 |
| 2011-11-10 | 4,035 | 4,035 | 3,915 | 3,930 | 2,512,600 | 1,310 |
| 2011-11-09 | 4,120 | 4,205 | 4,110 | 4,175 | 1,575,200 | 1,391.67 |
| 2011-11-08 | 4,090 | 4,095 | 4,010 | 4,065 | 2,431,900 | 1,355 |
| 2011-11-07 | 4,240 | 4,240 | 4,140 | 4,155 | 1,608,000 | 1,385 |
| 2011-11-04 | 4,155 | 4,250 | 4,140 | 4,235 | 1,283,600 | 1,411.67 |
| 2011-11-02 | 4,060 | 4,135 | 4,055 | 4,055 | 2,014,400 | 1,351.67 |
| 2011-11-01 | 4,200 | 4,270 | 4,140 | 4,150 | 1,938,700 | 1,383.33 |
| 2011-10-31 | 4,430 | 4,445 | 4,260 | 4,260 | 2,390,800 | 1,420 |
| 2011-10-28 | 4,410 | 4,415 | 4,320 | 4,360 | 2,330,700 | 1,453.33 |
| 2011-10-27 | 4,265 | 4,295 | 4,195 | 4,285 | 2,203,100 | 1,428.33 |
| 2011-10-26 | 4,150 | 4,270 | 4,145 | 4,265 | 1,961,100 | 1,421.67 |
| 2011-10-25 | 4,130 | 4,220 | 4,115 | 4,175 | 2,551,400 | 1,391.67 |
| 2011-10-24 | 4,025 | 4,085 | 4,005 | 4,060 | 1,256,500 | 1,353.33 |
| 2011-10-21 | 3,900 | 3,970 | 3,880 | 3,955 | 1,046,300 | 1,318.33 |
| 2011-10-20 | 3,955 | 3,960 | 3,860 | 3,885 | 1,624,800 | 1,295 |
| 2011-10-19 | 4,090 | 4,090 | 3,955 | 3,975 | 1,549,800 | 1,325 |
| 2011-10-18 | 3,970 | 4,085 | 3,950 | 4,020 | 2,213,100 | 1,340 |
| 2011-10-17 | 4,095 | 4,115 | 4,060 | 4,065 | 1,515,200 | 1,355 |
| 2011-10-14 | 4,020 | 4,060 | 3,950 | 3,965 | 2,621,000 | 1,321.67 |
| 2011-10-13 | 4,010 | 4,050 | 4,000 | 4,020 | 1,901,700 | 1,340 |
| 2011-10-12 | 3,935 | 3,995 | 3,910 | 3,965 | 1,983,200 | 1,321.67 |
| 2011-10-11 | 3,870 | 4,000 | 3,845 | 3,965 | 4,093,400 | 1,321.67 |
| 2011-10-07 | 3,730 | 3,785 | 3,705 | 3,755 | 2,957,700 | 1,251.67 |
| 2011-10-06 | 3,505 | 3,600 | 3,505 | 3,555 | 2,315,700 | 1,185 |
| 2011-10-05 | 3,475 | 3,515 | 3,380 | 3,400 | 2,563,700 | 1,133.33 |
| 2011-10-04 | 3,350 | 3,480 | 3,325 | 3,470 | 2,404,900 | 1,156.67 |
| 2011-10-03 | 3,490 | 3,520 | 3,410 | 3,450 | 1,693,100 | 1,150 |
| 2011-09-30 | 3,610 | 3,610 | 3,490 | 3,560 | 2,333,700 | 1,186.67 |
| 2011-09-29 | 3,600 | 3,665 | 3,515 | 3,660 | 2,645,500 | 1,220 |
| 2011-09-28 | 3,740 | 3,750 | 3,590 | 3,605 | 1,916,300 | 1,201.67 |
| 2011-09-27 | 3,690 | 3,730 | 3,670 | 3,715 | 1,556,000 | 1,238.33 |
| 2011-09-26 | 3,780 | 3,790 | 3,575 | 3,585 | 2,507,900 | 1,195 |
| 2011-09-22 | 3,820 | 3,845 | 3,745 | 3,770 | 1,851,900 | 1,256.67 |
| 2011-09-21 | 3,830 | 3,935 | 3,810 | 3,895 | 1,650,800 | 1,298.33 |
| 2011-09-20 | 3,885 | 3,940 | 3,820 | 3,880 | 1,916,000 | 1,293.33 |
| 2011-09-16 | 3,810 | 3,905 | 3,805 | 3,900 | 2,109,500 | 1,300 |
| 2011-09-15 | 3,790 | 3,810 | 3,730 | 3,780 | 2,564,100 | 1,260 |
| 2011-09-14 | 3,680 | 3,715 | 3,585 | 3,615 | 1,754,900 | 1,205 |
| 2011-09-13 | 3,565 | 3,670 | 3,560 | 3,660 | 1,501,800 | 1,220 |
| 2011-09-12 | 3,465 | 3,565 | 3,450 | 3,525 | 1,272,500 | 1,175 |
| 2011-09-09 | 3,635 | 3,670 | 3,555 | 3,585 | 3,466,100 | 1,195 |
| 2011-09-08 | 3,610 | 3,665 | 3,600 | 3,650 | 1,625,500 | 1,216.67 |
| 2011-09-07 | 3,540 | 3,610 | 3,500 | 3,545 | 2,033,400 | 1,181.67 |
| 2011-09-06 | 3,535 | 3,540 | 3,490 | 3,495 | 1,843,300 | 1,165 |
| 2011-09-05 | 3,590 | 3,605 | 3,540 | 3,605 | 1,663,800 | 1,201.67 |
| 2011-09-02 | 3,660 | 3,705 | 3,620 | 3,650 | 1,567,100 | 1,216.67 |
| 2011-09-01 | 3,660 | 3,750 | 3,655 | 3,725 | 1,839,600 | 1,241.67 |
| 2011-08-31 | 3,720 | 3,745 | 3,630 | 3,655 | 2,608,200 | 1,218.33 |
| 2011-08-30 | 3,665 | 3,705 | 3,645 | 3,695 | 2,119,300 | 1,231.67 |
| 2011-08-29 | 3,470 | 3,610 | 3,455 | 3,595 | 2,651,800 | 1,198.33 |
| 2011-08-26 | 3,350 | 3,450 | 3,335 | 3,440 | 2,538,500 | 1,146.67 |
| 2011-08-25 | 3,405 | 3,465 | 3,395 | 3,405 | 1,958,500 | 1,135 |
| 2011-08-24 | 3,505 | 3,520 | 3,360 | 3,375 | 2,002,300 | 1,125 |
| 2011-08-23 | 3,430 | 3,475 | 3,405 | 3,465 | 2,331,000 | 1,155 |
| 2011-08-22 | 3,375 | 3,460 | 3,360 | 3,385 | 2,181,700 | 1,128.33 |
| 2011-08-19 | 3,455 | 3,470 | 3,395 | 3,400 | 3,732,600 | 1,133.33 |
| 2011-08-18 | 3,670 | 3,680 | 3,570 | 3,580 | 1,619,500 | 1,193.33 |
| 2011-08-17 | 3,755 | 3,775 | 3,700 | 3,705 | 1,332,400 | 1,235 |
| 2011-08-16 | 3,760 | 3,815 | 3,760 | 3,800 | 1,527,900 | 1,266.67 |
| 2011-08-15 | 3,725 | 3,735 | 3,700 | 3,730 | 1,275,500 | 1,243.33 |
| 2011-08-12 | 3,715 | 3,740 | 3,655 | 3,675 | 1,769,700 | 1,225 |
| 2011-08-11 | 3,660 | 3,710 | 3,640 | 3,695 | 1,635,100 | 1,231.67 |
| 2011-08-10 | 3,820 | 3,825 | 3,745 | 3,755 | 1,747,700 | 1,251.67 |
| 2011-08-09 | 3,600 | 3,715 | 3,555 | 3,700 | 2,738,900 | 1,233.33 |
| 2011-08-08 | 3,740 | 3,815 | 3,730 | 3,755 | 1,852,500 | 1,251.67 |
| 2011-08-05 | 3,760 | 3,860 | 3,725 | 3,810 | 2,268,400 | 1,270 |
| 2011-08-04 | 3,930 | 4,015 | 3,895 | 3,955 | 2,496,900 | 1,318.33 |
| 2011-08-03 | 3,870 | 3,910 | 3,825 | 3,890 | 2,842,900 | 1,296.67 |
| 2011-08-02 | 3,990 | 3,990 | 3,925 | 3,940 | 4,719,000 | 1,313.33 |
| 2011-08-01 | 4,205 | 4,235 | 4,180 | 4,200 | 1,277,800 | 1,400 |
| 2011-07-29 | 4,180 | 4,195 | 4,130 | 4,160 | 1,364,400 | 1,386.67 |
| 2011-07-28 | 4,120 | 4,190 | 4,100 | 4,155 | 1,603,700 | 1,385 |
| 2011-07-27 | 4,205 | 4,220 | 4,175 | 4,185 | 1,324,300 | 1,395 |
| 2011-07-26 | 4,280 | 4,280 | 4,135 | 4,205 | 2,645,100 | 1,401.67 |
| 2011-07-25 | 4,265 | 4,285 | 4,265 | 4,275 | 760,100 | 1,425 |
| 2011-07-22 | 4,320 | 4,340 | 4,280 | 4,305 | 1,746,500 | 1,435 |
| 2011-07-21 | 4,265 | 4,290 | 4,235 | 4,275 | 1,423,000 | 1,425 |
| 2011-07-20 | 4,250 | 4,285 | 4,225 | 4,250 | 1,244,000 | 1,416.67 |
| 2011-07-19 | 4,275 | 4,275 | 4,175 | 4,190 | 2,119,400 | 1,396.67 |
| 2011-07-15 | 4,255 | 4,280 | 4,250 | 4,275 | 990,300 | 1,425 |
| 2011-07-14 | 4,270 | 4,310 | 4,235 | 4,280 | 1,343,200 | 1,426.67 |
| 2011-07-13 | 4,320 | 4,375 | 4,270 | 4,300 | 2,001,700 | 1,433.33 |
| 2011-07-12 | 4,365 | 4,395 | 4,360 | 4,370 | 1,490,100 | 1,456.67 |
| 2011-07-11 | 4,485 | 4,495 | 4,420 | 4,435 | 1,594,500 | 1,478.33 |
| 2011-07-08 | 4,580 | 4,610 | 4,550 | 4,565 | 1,989,300 | 1,521.67 |
| 2011-07-07 | 4,470 | 4,540 | 4,470 | 4,510 | 1,474,400 | 1,503.33 |
| 2011-07-06 | 4,460 | 4,490 | 4,430 | 4,485 | 990,900 | 1,495 |
| 2011-07-05 | 4,415 | 4,485 | 4,410 | 4,470 | 1,107,200 | 1,490 |
| 2011-07-04 | 4,430 | 4,460 | 4,375 | 4,390 | 1,134,700 | 1,463.33 |
| 2011-07-01 | 4,425 | 4,430 | 4,365 | 4,375 | 1,047,200 | 1,458.33 |
| 2011-06-30 | 4,400 | 4,400 | 4,345 | 4,370 | 1,302,400 | 1,456.67 |
| 2011-06-29 | 4,420 | 4,420 | 4,375 | 4,405 | 873,500 | 1,468.33 |
| 2011-06-28 | 4,375 | 4,400 | 4,335 | 4,345 | 890,500 | 1,448.33 |
| 2011-06-27 | 4,325 | 4,350 | 4,305 | 4,325 | 677,400 | 1,441.67 |
| 2011-06-24 | 4,290 | 4,375 | 4,280 | 4,365 | 1,353,200 | 1,455 |
| 2011-06-23 | 4,310 | 4,325 | 4,250 | 4,255 | 1,101,800 | 1,418.33 |
| 2011-06-22 | 4,310 | 4,355 | 4,300 | 4,350 | 1,196,000 | 1,450 |
| 2011-06-21 | 4,240 | 4,285 | 4,230 | 4,280 | 1,138,000 | 1,426.67 |
| 2011-06-20 | 4,225 | 4,240 | 4,190 | 4,200 | 833,400 | 1,400 |
| 2011-06-17 | 4,255 | 4,275 | 4,190 | 4,220 | 1,130,900 | 1,406.67 |
| 2011-06-16 | 4,320 | 4,325 | 4,250 | 4,260 | 1,606,500 | 1,420 |
| 2011-06-15 | 4,355 | 4,370 | 4,325 | 4,355 | 798,400 | 1,451.67 |
| 2011-06-14 | 4,330 | 4,350 | 4,280 | 4,345 | 1,965,300 | 1,448.33 |
| 2011-06-13 | 4,350 | 4,385 | 4,335 | 4,375 | 641,500 | 1,458.33 |
| 2011-06-10 | 4,390 | 4,430 | 4,370 | 4,390 | 2,779,000 | 1,463.33 |
| 2011-06-09 | 4,350 | 4,395 | 4,330 | 4,370 | 964,900 | 1,456.67 |
| 2011-06-08 | 4,355 | 4,370 | 4,320 | 4,355 | 971,500 | 1,451.67 |
| 2011-06-07 | 4,350 | 4,390 | 4,345 | 4,375 | 1,298,300 | 1,458.33 |
| 2011-06-06 | 4,440 | 4,445 | 4,330 | 4,345 | 1,279,500 | 1,448.33 |
| 2011-06-03 | 4,420 | 4,480 | 4,395 | 4,450 | 1,796,300 | 1,483.33 |
| 2011-06-02 | 4,430 | 4,470 | 4,410 | 4,415 | 2,220,800 | 1,471.67 |
| 2011-06-01 | 4,510 | 4,570 | 4,485 | 4,570 | 1,699,100 | 1,523.33 |
| 2011-05-31 | 4,425 | 4,520 | 4,405 | 4,480 | 1,295,100 | 1,493.33 |
| 2011-05-30 | 4,435 | 4,470 | 4,420 | 4,460 | 788,100 | 1,486.67 |
| 2011-05-27 | 4,435 | 4,485 | 4,420 | 4,465 | 1,266,700 | 1,488.33 |
| 2011-05-26 | 4,435 | 4,480 | 4,410 | 4,480 | 1,186,000 | 1,493.33 |
| 2011-05-25 | 4,460 | 4,475 | 4,400 | 4,410 | 1,059,900 | 1,470 |
| 2011-05-24 | 4,485 | 4,520 | 4,475 | 4,505 | 729,900 | 1,501.67 |
| 2011-05-23 | 4,535 | 4,550 | 4,475 | 4,510 | 908,300 | 1,503.33 |
| 2011-05-20 | 4,585 | 4,635 | 4,560 | 4,575 | 677,800 | 1,525 |
| 2011-05-19 | 4,675 | 4,685 | 4,560 | 4,600 | 1,534,600 | 1,533.33 |
| 2011-05-18 | 4,555 | 4,665 | 4,555 | 4,625 | 1,208,200 | 1,541.67 |
| 2011-05-17 | 4,500 | 4,580 | 4,485 | 4,570 | 1,116,900 | 1,523.33 |
| 2011-05-16 | 4,510 | 4,560 | 4,485 | 4,535 | 1,366,400 | 1,511.67 |
| 2011-05-13 | 4,555 | 4,595 | 4,485 | 4,530 | 1,818,500 | 1,510 |
| 2011-05-12 | 4,520 | 4,625 | 4,520 | 4,545 | 1,281,000 | 1,515 |
| 2011-05-11 | 4,630 | 4,675 | 4,570 | 4,575 | 1,246,900 | 1,525 |
| 2011-05-10 | 4,545 | 4,580 | 4,515 | 4,560 | 945,500 | 1,520 |
| 2011-05-09 | 4,610 | 4,630 | 4,530 | 4,545 | 1,751,200 | 1,515 |
| 2011-05-06 | 4,580 | 4,660 | 4,560 | 4,650 | 1,548,900 | 1,550 |
| 2011-05-02 | 4,780 | 4,780 | 4,650 | 4,685 | 1,235,000 | 1,561.67 |
| 2011-04-28 | 4,600 | 4,675 | 4,565 | 4,665 | 1,171,900 | 1,555 |
| 2011-04-27 | 4,560 | 4,595 | 4,520 | 4,555 | 1,051,300 | 1,518.33 |
| 2011-04-26 | 4,615 | 4,615 | 4,510 | 4,515 | 1,041,400 | 1,505 |
| 2011-04-25 | 4,615 | 4,650 | 4,585 | 4,620 | 937,800 | 1,540 |
| 2011-04-22 | 4,535 | 4,660 | 4,535 | 4,605 | 1,655,900 | 1,535 |
| 2011-04-21 | 4,565 | 4,610 | 4,545 | 4,555 | 2,195,800 | 1,518.33 |
| 2011-04-20 | 4,395 | 4,495 | 4,385 | 4,475 | 2,546,400 | 1,491.67 |
| 2011-04-19 | 4,295 | 4,325 | 4,265 | 4,300 | 1,357,300 | 1,433.33 |
| 2011-04-18 | 4,385 | 4,425 | 4,340 | 4,385 | 1,273,500 | 1,461.67 |
| 2011-04-15 | 4,465 | 4,495 | 4,380 | 4,385 | 2,123,600 | 1,461.67 |
| 2011-04-14 | 4,395 | 4,520 | 4,370 | 4,510 | 1,984,500 | 1,503.33 |
| 2011-04-13 | 4,400 | 4,455 | 4,385 | 4,455 | 1,547,600 | 1,485 |
| 2011-04-12 | 4,485 | 4,530 | 4,420 | 4,450 | 2,133,000 | 1,483.33 |
| 2011-04-11 | 4,610 | 4,610 | 4,520 | 4,535 | 1,113,500 | 1,511.67 |
| 2011-04-08 | 4,540 | 4,645 | 4,470 | 4,625 | 2,493,300 | 1,541.67 |
| 2011-04-07 | 4,615 | 4,625 | 4,525 | 4,535 | 1,051,200 | 1,511.67 |
| 2011-04-06 | 4,545 | 4,600 | 4,525 | 4,565 | 1,733,700 | 1,521.67 |
| 2011-04-05 | 4,600 | 4,605 | 4,490 | 4,510 | 1,446,100 | 1,503.33 |
| 2011-04-04 | 4,605 | 4,660 | 4,580 | 4,640 | 1,650,100 | 1,546.67 |
| 2011-04-01 | 4,620 | 4,705 | 4,615 | 4,630 | 1,773,000 | 1,543.33 |
| 2011-03-31 | 4,600 | 4,600 | 4,530 | 4,585 | 1,108,700 | 1,528.33 |
| 2011-03-30 | 4,485 | 4,595 | 4,455 | 4,590 | 1,755,800 | 1,530 |
| 2011-03-29 | 4,335 | 4,475 | 4,320 | 4,445 | 2,373,000 | 1,481.67 |
| 2011-03-28 | 4,500 | 4,500 | 4,360 | 4,425 | 2,470,500 | 1,475 |
| 2011-03-25 | 4,605 | 4,660 | 4,535 | 4,580 | 1,821,500 | 1,526.67 |
| 2011-03-24 | 4,510 | 4,560 | 4,500 | 4,535 | 1,843,000 | 1,511.67 |
| 2011-03-23 | 4,600 | 4,610 | 4,470 | 4,505 | 3,364,000 | 1,501.67 |
| 2011-03-22 | 4,545 | 4,675 | 4,515 | 4,670 | 4,185,200 | 1,556.67 |
| 2011-03-18 | 4,270 | 4,450 | 4,270 | 4,335 | 3,534,700 | 1,445 |
| 2011-03-17 | 4,230 | 4,315 | 4,165 | 4,245 | 5,005,700 | 1,415 |
| 2011-03-16 | 4,590 | 4,675 | 4,340 | 4,515 | 4,922,600 | 1,505 |
| 2011-03-15 | 4,630 | 4,650 | 4,050 | 4,500 | 4,748,800 | 1,500 |
| 2011-03-14 | 4,690 | 4,830 | 4,620 | 4,630 | 3,097,000 | 1,543.33 |
| 2011-03-11 | 5,070 | 5,160 | 5,070 | 5,070 | 4,207,500 | 1,690 |
| 2011-03-10 | 5,220 | 5,240 | 5,150 | 5,160 | 1,597,400 | 1,720 |
| 2011-03-09 | 5,310 | 5,340 | 5,270 | 5,280 | 947,300 | 1,760 |
| 2011-03-08 | 5,250 | 5,280 | 5,210 | 5,230 | 1,130,800 | 1,743.33 |
| 2011-03-07 | 5,300 | 5,310 | 5,230 | 5,290 | 1,199,200 | 1,763.33 |
| 2011-03-04 | 5,370 | 5,410 | 5,330 | 5,390 | 1,866,300 | 1,796.67 |
| 2011-03-03 | 5,240 | 5,280 | 5,190 | 5,270 | 1,109,300 | 1,756.67 |
| 2011-03-02 | 5,290 | 5,320 | 5,210 | 5,220 | 1,524,900 | 1,740 |
| 2011-03-01 | 5,350 | 5,400 | 5,300 | 5,390 | 1,326,200 | 1,796.67 |
| 2011-02-28 | 5,270 | 5,350 | 5,230 | 5,340 | 1,389,200 | 1,780 |
| 2011-02-25 | 5,240 | 5,290 | 5,220 | 5,270 | 1,275,500 | 1,756.67 |
| 2011-02-24 | 5,270 | 5,300 | 5,200 | 5,220 | 1,606,600 | 1,740 |
| 2011-02-23 | 5,340 | 5,390 | 5,280 | 5,300 | 1,841,800 | 1,766.67 |
| 2011-02-22 | 5,460 | 5,480 | 5,400 | 5,400 | 1,742,700 | 1,800 |
| 2011-02-21 | 5,600 | 5,620 | 5,530 | 5,540 | 1,577,700 | 1,846.67 |
| 2011-02-18 | 5,610 | 5,690 | 5,610 | 5,660 | 1,331,100 | 1,886.67 |
| 2011-02-17 | 5,720 | 5,780 | 5,630 | 5,650 | 1,800,700 | 1,883.33 |
| 2011-02-16 | 5,560 | 5,670 | 5,550 | 5,650 | 1,311,400 | 1,883.33 |
| 2011-02-15 | 5,530 | 5,580 | 5,510 | 5,540 | 1,231,500 | 1,846.67 |
| 2011-02-14 | 5,530 | 5,550 | 5,460 | 5,510 | 746,200 | 1,836.67 |
| 2011-02-10 | 5,510 | 5,530 | 5,450 | 5,460 | 1,554,500 | 1,820 |
| 2011-02-09 | 5,650 | 5,650 | 5,550 | 5,560 | 1,050,600 | 1,853.33 |
| 2011-02-08 | 5,570 | 5,640 | 5,550 | 5,640 | 1,488,900 | 1,880 |
| 2011-02-07 | 5,550 | 5,550 | 5,460 | 5,490 | 1,511,800 | 1,830 |
| 2011-02-04 | 5,460 | 5,490 | 5,430 | 5,480 | 1,307,300 | 1,826.67 |
| 2011-02-03 | 5,400 | 5,460 | 5,390 | 5,400 | 749,600 | 1,800 |
| 2011-02-02 | 5,430 | 5,490 | 5,420 | 5,440 | 1,336,600 | 1,813.33 |
| 2011-02-01 | 5,380 | 5,390 | 5,310 | 5,330 | 1,215,600 | 1,776.67 |
| 2011-01-31 | 5,290 | 5,360 | 5,260 | 5,350 | 1,185,100 | 1,783.33 |
| 2011-01-28 | 5,470 | 5,490 | 5,410 | 5,430 | 1,276,900 | 1,810 |
| 2011-01-27 | 5,470 | 5,470 | 5,410 | 5,470 | 1,079,200 | 1,823.33 |
| 2011-01-26 | 5,410 | 5,470 | 5,410 | 5,420 | 1,256,300 | 1,806.67 |
| 2011-01-25 | 5,440 | 5,490 | 5,430 | 5,450 | 1,538,100 | 1,816.67 |
| 2011-01-24 | 5,370 | 5,450 | 5,360 | 5,400 | 1,558,300 | 1,800 |
| 2011-01-21 | 5,530 | 5,560 | 5,370 | 5,400 | 2,976,400 | 1,800 |
| 2011-01-20 | 5,640 | 5,660 | 5,510 | 5,530 | 2,013,200 | 1,843.33 |
| 2011-01-19 | 5,780 | 5,780 | 5,710 | 5,750 | 1,101,300 | 1,916.67 |
| 2011-01-18 | 5,700 | 5,770 | 5,680 | 5,750 | 2,050,700 | 1,916.67 |
| 2011-01-17 | 5,620 | 5,750 | 5,620 | 5,740 | 2,854,800 | 1,913.33 |
| 2011-01-14 | 5,380 | 5,640 | 5,380 | 5,550 | 3,803,600 | 1,850 |
| 2011-01-13 | 5,400 | 5,430 | 5,340 | 5,380 | 1,573,300 | 1,793.33 |
| 2011-01-12 | 5,370 | 5,440 | 5,350 | 5,370 | 1,514,900 | 1,790 |
| 2011-01-11 | 5,300 | 5,360 | 5,260 | 5,330 | 1,198,000 | 1,776.67 |
| 2011-01-07 | 5,330 | 5,370 | 5,320 | 5,360 | 1,274,900 | 1,786.67 |
| 2011-01-06 | 5,250 | 5,360 | 5,230 | 5,350 | 2,064,600 | 1,783.33 |
| 2011-01-05 | 5,150 | 5,240 | 5,140 | 5,160 | 1,656,800 | 1,720 |
| 2011-01-04 | 5,210 | 5,220 | 5,170 | 5,200 | 742,100 | 1,733.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
