8113 ユニ・チャーム(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 | 3,770 | 3,795 | 3,745 | 3,795 | 337,900 | 1,265 |
| 2011-12-29 | 3,755 | 3,770 | 3,735 | 3,755 | 228,000 | 1,251.67 |
| 2011-12-28 | 3,750 | 3,760 | 3,730 | 3,755 | 209,200 | 1,251.67 |
| 2011-12-27 | 3,745 | 3,770 | 3,740 | 3,760 | 163,700 | 1,253.33 |
| 2011-12-26 | 3,760 | 3,780 | 3,730 | 3,755 | 288,800 | 1,251.67 |
| 2011-12-22 | 3,760 | 3,790 | 3,750 | 3,770 | 434,200 | 1,256.67 |
| 2011-12-21 | 3,750 | 3,760 | 3,720 | 3,755 | 536,801 | 1,251.67 |
| 2011-12-20 | 3,710 | 3,775 | 3,700 | 3,765 | 740,301 | 1,255 |
| 2011-12-19 | 3,610 | 3,710 | 3,605 | 3,695 | 739,001 | 1,231.67 |
| 2011-12-16 | 3,650 | 3,650 | 3,605 | 3,625 | 509,401 | 1,208.33 |
| 2011-12-15 | 3,590 | 3,645 | 3,590 | 3,630 | 502,201 | 1,210 |
| 2011-12-14 | 3,605 | 3,625 | 3,580 | 3,595 | 594,001 | 1,198.33 |
| 2011-12-13 | 3,635 | 3,660 | 3,595 | 3,605 | 655,501 | 1,201.67 |
| 2011-12-12 | 3,650 | 3,665 | 3,625 | 3,660 | 321,400 | 1,220 |
| 2011-12-09 | 3,690 | 3,700 | 3,625 | 3,640 | 612,601 | 1,213.33 |
| 2011-12-08 | 3,655 | 3,720 | 3,645 | 3,685 | 750,701 | 1,228.33 |
| 2011-12-07 | 3,630 | 3,680 | 3,625 | 3,680 | 475,400 | 1,226.67 |
| 2011-12-06 | 3,625 | 3,660 | 3,610 | 3,610 | 311,700 | 1,203.33 |
| 2011-12-05 | 3,660 | 3,680 | 3,625 | 3,635 | 320,600 | 1,211.67 |
| 2011-12-02 | 3,670 | 3,675 | 3,630 | 3,660 | 464,500 | 1,220 |
| 2011-12-01 | 3,680 | 3,700 | 3,660 | 3,675 | 577,201 | 1,225 |
| 2011-11-30 | 3,645 | 3,690 | 3,625 | 3,645 | 740,601 | 1,215 |
| 2011-11-29 | 3,610 | 3,670 | 3,540 | 3,655 | 712,001 | 1,218.33 |
| 2011-11-28 | 3,660 | 3,660 | 3,605 | 3,610 | 529,401 | 1,203.33 |
| 2011-11-25 | 3,680 | 3,695 | 3,630 | 3,640 | 655,801 | 1,213.33 |
| 2011-11-24 | 3,630 | 3,665 | 3,565 | 3,625 | 726,401 | 1,208.33 |
| 2011-11-22 | 3,680 | 3,700 | 3,615 | 3,625 | 448,800 | 1,208.33 |
| 2011-11-21 | 3,705 | 3,715 | 3,685 | 3,705 | 226,900 | 1,235 |
| 2011-11-18 | 3,680 | 3,705 | 3,660 | 3,680 | 468,500 | 1,226.67 |
| 2011-11-17 | 3,690 | 3,700 | 3,650 | 3,675 | 486,200 | 1,225 |
| 2011-11-16 | 3,715 | 3,720 | 3,675 | 3,710 | 382,100 | 1,236.67 |
| 2011-11-15 | 3,720 | 3,735 | 3,690 | 3,705 | 426,000 | 1,235 |
| 2011-11-14 | 3,705 | 3,735 | 3,660 | 3,720 | 603,001 | 1,240 |
| 2011-11-11 | 3,695 | 3,710 | 3,660 | 3,685 | 601,101 | 1,228.33 |
| 2011-11-10 | 3,675 | 3,725 | 3,660 | 3,700 | 886,501 | 1,233.33 |
| 2011-11-09 | 3,660 | 3,720 | 3,635 | 3,700 | 555,001 | 1,233.33 |
| 2011-11-08 | 3,650 | 3,665 | 3,630 | 3,655 | 553,301 | 1,218.33 |
| 2011-11-07 | 3,670 | 3,680 | 3,630 | 3,650 | 463,700 | 1,216.67 |
| 2011-11-04 | 3,665 | 3,675 | 3,620 | 3,665 | 763,101 | 1,221.67 |
| 2011-11-02 | 3,630 | 3,665 | 3,595 | 3,645 | 1,233,301 | 1,215 |
| 2011-11-01 | 3,560 | 3,600 | 3,535 | 3,585 | 705,901 | 1,195 |
| 2011-10-31 | 3,550 | 3,555 | 3,505 | 3,520 | 713,901 | 1,173.33 |
| 2011-10-28 | 3,530 | 3,545 | 3,485 | 3,530 | 552,701 | 1,176.67 |
| 2011-10-27 | 3,495 | 3,515 | 3,470 | 3,510 | 407,100 | 1,170 |
| 2011-10-26 | 3,460 | 3,505 | 3,410 | 3,490 | 573,801 | 1,163.33 |
| 2011-10-25 | 3,510 | 3,515 | 3,455 | 3,455 | 549,101 | 1,151.67 |
| 2011-10-24 | 3,525 | 3,540 | 3,500 | 3,505 | 265,300 | 1,168.33 |
| 2011-10-21 | 3,540 | 3,560 | 3,515 | 3,515 | 181,400 | 1,171.67 |
| 2011-10-20 | 3,555 | 3,560 | 3,530 | 3,550 | 235,200 | 1,183.33 |
| 2011-10-19 | 3,570 | 3,590 | 3,540 | 3,565 | 472,500 | 1,188.33 |
| 2011-10-18 | 3,545 | 3,565 | 3,530 | 3,555 | 509,001 | 1,185 |
| 2011-10-17 | 3,560 | 3,585 | 3,535 | 3,585 | 495,200 | 1,195 |
| 2011-10-14 | 3,535 | 3,565 | 3,530 | 3,540 | 481,600 | 1,180 |
| 2011-10-13 | 3,540 | 3,565 | 3,510 | 3,555 | 745,601 | 1,185 |
| 2011-10-12 | 3,470 | 3,540 | 3,465 | 3,510 | 667,701 | 1,170 |
| 2011-10-11 | 3,560 | 3,615 | 3,450 | 3,470 | 1,799,602 | 1,156.67 |
| 2011-10-07 | 3,630 | 3,630 | 3,590 | 3,590 | 392,500 | 1,196.67 |
| 2011-10-06 | 3,610 | 3,630 | 3,580 | 3,615 | 375,500 | 1,205 |
| 2011-10-05 | 3,660 | 3,660 | 3,585 | 3,610 | 696,401 | 1,203.33 |
| 2011-10-04 | 3,680 | 3,720 | 3,635 | 3,650 | 1,014,701 | 1,216.67 |
| 2011-10-03 | 3,720 | 3,735 | 3,655 | 3,690 | 923,101 | 1,230 |
| 2011-09-30 | 3,780 | 3,780 | 3,710 | 3,725 | 1,045,301 | 1,241.67 |
| 2011-09-29 | 3,695 | 3,820 | 3,690 | 3,820 | 1,023,301 | 1,273.33 |
| 2011-09-28 | 3,660 | 3,685 | 3,625 | 3,675 | 658,701 | 1,225 |
| 2011-09-27 | 3,605 | 3,655 | 3,575 | 3,655 | 660,801 | 1,218.33 |
| 2011-09-26 | 3,605 | 3,650 | 3,550 | 3,610 | 644,201 | 1,203.33 |
| 2011-09-22 | 3,630 | 3,660 | 3,570 | 3,600 | 600,601 | 1,200 |
| 2011-09-21 | 3,610 | 3,660 | 3,590 | 3,650 | 523,001 | 1,216.67 |
| 2011-09-20 | 3,660 | 3,665 | 3,590 | 3,590 | 515,901 | 1,196.67 |
| 2011-09-16 | 3,615 | 3,685 | 3,590 | 3,665 | 595,901 | 1,221.67 |
| 2011-09-15 | 3,620 | 3,625 | 3,595 | 3,610 | 352,200 | 1,203.33 |
| 2011-09-14 | 3,585 | 3,620 | 3,580 | 3,610 | 373,600 | 1,203.33 |
| 2011-09-13 | 3,630 | 3,630 | 3,565 | 3,585 | 620,101 | 1,195 |
| 2011-09-12 | 3,605 | 3,630 | 3,600 | 3,615 | 698,601 | 1,205 |
| 2011-09-09 | 3,600 | 3,635 | 3,595 | 3,620 | 679,101 | 1,206.67 |
| 2011-09-08 | 3,600 | 3,620 | 3,580 | 3,615 | 534,801 | 1,205 |
| 2011-09-07 | 3,560 | 3,595 | 3,560 | 3,585 | 307,400 | 1,195 |
| 2011-09-06 | 3,585 | 3,605 | 3,570 | 3,585 | 556,901 | 1,195 |
| 2011-09-05 | 3,555 | 3,585 | 3,555 | 3,580 | 285,100 | 1,193.33 |
| 2011-09-02 | 3,595 | 3,605 | 3,560 | 3,575 | 729,901 | 1,191.67 |
| 2011-09-01 | 3,625 | 3,625 | 3,535 | 3,550 | 846,001 | 1,183.33 |
| 2011-08-31 | 3,550 | 3,635 | 3,545 | 3,620 | 832,701 | 1,206.67 |
| 2011-08-30 | 3,550 | 3,575 | 3,530 | 3,545 | 519,001 | 1,181.67 |
| 2011-08-29 | 3,435 | 3,485 | 3,415 | 3,480 | 422,000 | 1,160 |
| 2011-08-26 | 3,420 | 3,440 | 3,415 | 3,425 | 441,200 | 1,141.67 |
| 2011-08-25 | 3,480 | 3,515 | 3,400 | 3,415 | 863,201 | 1,138.33 |
| 2011-08-24 | 3,595 | 3,595 | 3,415 | 3,435 | 1,232,501 | 1,145 |
| 2011-08-23 | 3,595 | 3,600 | 3,560 | 3,575 | 446,100 | 1,191.67 |
| 2011-08-22 | 3,525 | 3,600 | 3,525 | 3,570 | 586,001 | 1,190 |
| 2011-08-19 | 3,525 | 3,555 | 3,500 | 3,520 | 586,201 | 1,173.33 |
| 2011-08-18 | 3,590 | 3,610 | 3,580 | 3,595 | 342,600 | 1,198.33 |
| 2011-08-17 | 3,580 | 3,605 | 3,545 | 3,585 | 567,301 | 1,195 |
| 2011-08-16 | 3,555 | 3,585 | 3,535 | 3,575 | 618,401 | 1,191.67 |
| 2011-08-15 | 3,560 | 3,565 | 3,510 | 3,535 | 316,900 | 1,178.33 |
| 2011-08-12 | 3,565 | 3,565 | 3,485 | 3,530 | 753,901 | 1,176.67 |
| 2011-08-11 | 3,465 | 3,560 | 3,440 | 3,560 | 925,501 | 1,186.67 |
| 2011-08-10 | 3,480 | 3,505 | 3,455 | 3,490 | 797,401 | 1,163.33 |
| 2011-08-09 | 3,375 | 3,440 | 3,360 | 3,410 | 1,179,401 | 1,136.67 |
| 2011-08-08 | 3,440 | 3,520 | 3,420 | 3,430 | 707,601 | 1,143.33 |
| 2011-08-05 | 3,475 | 3,530 | 3,435 | 3,500 | 802,201 | 1,166.67 |
| 2011-08-04 | 3,580 | 3,585 | 3,530 | 3,535 | 505,501 | 1,178.33 |
| 2011-08-03 | 3,605 | 3,635 | 3,555 | 3,565 | 731,101 | 1,188.33 |
| 2011-08-02 | 3,615 | 3,615 | 3,555 | 3,605 | 692,601 | 1,201.67 |
| 2011-08-01 | 3,550 | 3,640 | 3,540 | 3,615 | 664,901 | 1,205 |
| 2011-07-29 | 3,570 | 3,590 | 3,480 | 3,480 | 635,301 | 1,160 |
| 2011-07-28 | 3,600 | 3,615 | 3,550 | 3,575 | 494,100 | 1,191.67 |
| 2011-07-27 | 3,595 | 3,605 | 3,580 | 3,595 | 380,900 | 1,198.33 |
| 2011-07-26 | 3,575 | 3,630 | 3,575 | 3,615 | 339,400 | 1,205 |
| 2011-07-25 | 3,575 | 3,605 | 3,570 | 3,585 | 517,401 | 1,195 |
| 2011-07-22 | 3,585 | 3,590 | 3,540 | 3,550 | 584,101 | 1,183.33 |
| 2011-07-21 | 3,585 | 3,595 | 3,540 | 3,555 | 487,100 | 1,185 |
| 2011-07-20 | 3,635 | 3,635 | 3,565 | 3,580 | 479,000 | 1,193.33 |
| 2011-07-19 | 3,610 | 3,635 | 3,590 | 3,630 | 327,500 | 1,210 |
| 2011-07-15 | 3,585 | 3,620 | 3,580 | 3,620 | 249,400 | 1,206.67 |
| 2011-07-14 | 3,595 | 3,630 | 3,585 | 3,605 | 686,501 | 1,201.67 |
| 2011-07-13 | 3,490 | 3,635 | 3,485 | 3,610 | 1,023,501 | 1,203.33 |
| 2011-07-12 | 3,520 | 3,535 | 3,490 | 3,510 | 464,400 | 1,170 |
| 2011-07-11 | 3,530 | 3,555 | 3,520 | 3,555 | 237,700 | 1,185 |
| 2011-07-08 | 3,530 | 3,535 | 3,515 | 3,530 | 421,500 | 1,176.67 |
| 2011-07-07 | 3,495 | 3,515 | 3,480 | 3,500 | 385,900 | 1,166.67 |
| 2011-07-06 | 3,480 | 3,495 | 3,455 | 3,495 | 433,900 | 1,165 |
| 2011-07-05 | 3,500 | 3,510 | 3,480 | 3,490 | 374,700 | 1,163.33 |
| 2011-07-04 | 3,535 | 3,535 | 3,495 | 3,505 | 220,300 | 1,168.33 |
| 2011-07-01 | 3,520 | 3,520 | 3,490 | 3,505 | 382,200 | 1,168.33 |
| 2011-06-30 | 3,490 | 3,510 | 3,480 | 3,510 | 570,301 | 1,170 |
| 2011-06-29 | 3,500 | 3,510 | 3,480 | 3,495 | 464,400 | 1,165 |
| 2011-06-28 | 3,490 | 3,505 | 3,475 | 3,485 | 518,701 | 1,161.67 |
| 2011-06-27 | 3,480 | 3,490 | 3,460 | 3,465 | 400,300 | 1,155 |
| 2011-06-24 | 3,480 | 3,495 | 3,470 | 3,490 | 502,601 | 1,163.33 |
| 2011-06-23 | 3,465 | 3,480 | 3,445 | 3,470 | 512,301 | 1,156.67 |
| 2011-06-22 | 3,445 | 3,480 | 3,420 | 3,465 | 804,401 | 1,155 |
| 2011-06-21 | 3,470 | 3,470 | 3,430 | 3,450 | 409,100 | 1,150 |
| 2011-06-20 | 3,415 | 3,460 | 3,410 | 3,445 | 843,301 | 1,148.33 |
| 2011-06-17 | 3,375 | 3,420 | 3,375 | 3,400 | 507,601 | 1,133.33 |
| 2011-06-16 | 3,390 | 3,395 | 3,365 | 3,375 | 488,200 | 1,125 |
| 2011-06-15 | 3,370 | 3,410 | 3,355 | 3,400 | 620,201 | 1,133.33 |
| 2011-06-14 | 3,370 | 3,380 | 3,350 | 3,360 | 393,200 | 1,120 |
| 2011-06-13 | 3,330 | 3,380 | 3,330 | 3,375 | 252,300 | 1,125 |
| 2011-06-10 | 3,380 | 3,385 | 3,345 | 3,345 | 594,501 | 1,115 |
| 2011-06-09 | 3,300 | 3,375 | 3,300 | 3,370 | 463,900 | 1,123.33 |
| 2011-06-08 | 3,350 | 3,350 | 3,310 | 3,330 | 251,800 | 1,110 |
| 2011-06-07 | 3,320 | 3,350 | 3,295 | 3,350 | 533,801 | 1,116.67 |
| 2011-06-06 | 3,325 | 3,360 | 3,310 | 3,330 | 499,600 | 1,110 |
| 2011-06-03 | 3,330 | 3,355 | 3,305 | 3,310 | 422,700 | 1,103.33 |
| 2011-06-02 | 3,340 | 3,350 | 3,315 | 3,340 | 763,501 | 1,113.33 |
| 2011-06-01 | 3,300 | 3,380 | 3,275 | 3,365 | 1,401,901 | 1,121.67 |
| 2011-05-31 | 3,315 | 3,315 | 3,275 | 3,290 | 1,377,701 | 1,096.67 |
| 2011-05-30 | 3,350 | 3,350 | 3,320 | 3,340 | 506,601 | 1,113.33 |
| 2011-05-27 | 3,345 | 3,350 | 3,310 | 3,330 | 357,300 | 1,110 |
| 2011-05-26 | 3,300 | 3,365 | 3,290 | 3,355 | 822,601 | 1,118.33 |
| 2011-05-25 | 3,295 | 3,300 | 3,270 | 3,270 | 666,201 | 1,090 |
| 2011-05-24 | 3,305 | 3,315 | 3,265 | 3,290 | 540,201 | 1,096.67 |
| 2011-05-23 | 3,275 | 3,320 | 3,260 | 3,300 | 456,500 | 1,100 |
| 2011-05-20 | 3,300 | 3,310 | 3,270 | 3,295 | 664,601 | 1,098.33 |
| 2011-05-19 | 3,280 | 3,310 | 3,270 | 3,300 | 626,401 | 1,100 |
| 2011-05-18 | 3,325 | 3,325 | 3,265 | 3,290 | 1,003,701 | 1,096.67 |
| 2011-05-17 | 3,310 | 3,345 | 3,260 | 3,340 | 694,401 | 1,113.33 |
| 2011-05-16 | 3,310 | 3,325 | 3,290 | 3,310 | 305,300 | 1,103.33 |
| 2011-05-13 | 3,350 | 3,355 | 3,275 | 3,310 | 789,601 | 1,103.33 |
| 2011-05-12 | 3,290 | 3,350 | 3,285 | 3,320 | 511,101 | 1,106.67 |
| 2011-05-11 | 3,310 | 3,330 | 3,255 | 3,285 | 883,201 | 1,095 |
| 2011-05-10 | 3,280 | 3,320 | 3,265 | 3,275 | 972,701 | 1,091.67 |
| 2011-05-09 | 3,370 | 3,380 | 3,280 | 3,290 | 751,801 | 1,096.67 |
| 2011-05-06 | 3,350 | 3,380 | 3,290 | 3,350 | 911,301 | 1,116.67 |
| 2011-05-02 | 3,265 | 3,350 | 3,255 | 3,350 | 1,197,401 | 1,116.67 |
| 2011-04-28 | 3,200 | 3,230 | 3,175 | 3,210 | 1,483,301 | 1,070 |
| 2011-04-27 | 3,150 | 3,170 | 3,145 | 3,165 | 634,701 | 1,055 |
| 2011-04-26 | 3,135 | 3,140 | 3,105 | 3,115 | 424,200 | 1,038.33 |
| 2011-04-25 | 3,135 | 3,165 | 3,130 | 3,155 | 584,501 | 1,051.67 |
| 2011-04-22 | 3,115 | 3,125 | 3,085 | 3,105 | 315,900 | 1,035 |
| 2011-04-21 | 3,125 | 3,150 | 3,085 | 3,130 | 491,600 | 1,043.33 |
| 2011-04-20 | 3,125 | 3,140 | 3,100 | 3,100 | 535,401 | 1,033.33 |
| 2011-04-19 | 3,095 | 3,135 | 3,095 | 3,105 | 659,301 | 1,035 |
| 2011-04-18 | 3,095 | 3,115 | 3,090 | 3,100 | 443,200 | 1,033.33 |
| 2011-04-15 | 3,050 | 3,100 | 3,050 | 3,080 | 879,401 | 1,026.67 |
| 2011-04-14 | 3,015 | 3,060 | 3,015 | 3,045 | 874,001 | 1,015 |
| 2011-04-13 | 3,030 | 3,045 | 3,015 | 3,025 | 459,600 | 1,008.33 |
| 2011-04-12 | 3,025 | 3,065 | 3,020 | 3,050 | 675,201 | 1,016.67 |
| 2011-04-11 | 3,085 | 3,085 | 3,040 | 3,055 | 356,400 | 1,018.33 |
| 2011-04-08 | 3,040 | 3,090 | 3,025 | 3,070 | 649,601 | 1,023.33 |
| 2011-04-07 | 3,100 | 3,105 | 3,015 | 3,040 | 1,000,901 | 1,013.33 |
| 2011-04-06 | 3,145 | 3,170 | 3,070 | 3,070 | 1,280,101 | 1,023.33 |
| 2011-04-05 | 3,060 | 3,115 | 3,030 | 3,100 | 1,586,802 | 1,033.33 |
| 2011-04-04 | 3,035 | 3,050 | 2,992 | 3,050 | 1,169,901 | 1,016.67 |
| 2011-04-01 | 3,050 | 3,050 | 3,005 | 3,020 | 1,436,001 | 1,006.67 |
| 2011-03-31 | 3,060 | 3,075 | 3,010 | 3,025 | 1,116,001 | 1,008.33 |
| 2011-03-30 | 3,045 | 3,055 | 3,030 | 3,050 | 897,801 | 1,016.67 |
| 2011-03-29 | 3,025 | 3,045 | 3,010 | 3,030 | 651,101 | 1,010 |
| 2011-03-28 | 3,050 | 3,070 | 3,000 | 3,040 | 1,042,301 | 1,013.33 |
| 2011-03-25 | 3,060 | 3,060 | 3,010 | 3,045 | 655,101 | 1,015 |
| 2011-03-24 | 3,050 | 3,060 | 3,000 | 3,030 | 957,201 | 1,010 |
| 2011-03-23 | 3,040 | 3,060 | 3,005 | 3,045 | 1,259,901 | 1,015 |
| 2011-03-22 | 3,090 | 3,090 | 3,015 | 3,040 | 1,442,601 | 1,013.33 |
| 2011-03-18 | 3,110 | 3,145 | 2,997 | 3,050 | 1,894,502 | 1,016.67 |
| 2011-03-17 | 3,050 | 3,125 | 3,000 | 3,090 | 2,318,402 | 1,030 |
| 2011-03-16 | 2,955 | 3,120 | 2,950 | 3,050 | 2,140,502 | 1,016.67 |
| 2011-03-15 | 2,950 | 2,958 | 2,690 | 2,825 | 2,288,502 | 941.67 |
| 2011-03-14 | 2,970 | 3,130 | 2,970 | 3,015 | 2,504,503 | 1,005 |
| 2011-03-11 | 3,105 | 3,130 | 3,055 | 3,110 | 1,179,101 | 1,036.67 |
| 2011-03-10 | 3,105 | 3,105 | 3,075 | 3,100 | 583,501 | 1,033.33 |
| 2011-03-09 | 3,100 | 3,120 | 3,075 | 3,100 | 772,101 | 1,033.33 |
| 2011-03-08 | 3,055 | 3,100 | 3,050 | 3,070 | 543,101 | 1,023.33 |
| 2011-03-07 | 3,080 | 3,085 | 3,040 | 3,060 | 618,101 | 1,020 |
| 2011-03-04 | 3,135 | 3,135 | 3,080 | 3,085 | 618,401 | 1,028.33 |
| 2011-03-03 | 3,105 | 3,130 | 3,095 | 3,110 | 507,801 | 1,036.67 |
| 2011-03-02 | 3,110 | 3,140 | 3,095 | 3,105 | 1,342,001 | 1,035 |
| 2011-03-01 | 3,155 | 3,155 | 3,090 | 3,125 | 1,474,101 | 1,041.67 |
| 2011-02-28 | 3,150 | 3,175 | 3,135 | 3,155 | 1,009,101 | 1,051.67 |
| 2011-02-25 | 3,100 | 3,150 | 3,090 | 3,135 | 1,221,101 | 1,045 |
| 2011-02-24 | 3,095 | 3,115 | 3,035 | 3,050 | 1,363,601 | 1,016.67 |
| 2011-02-23 | 3,195 | 3,210 | 3,095 | 3,100 | 1,840,302 | 1,033.33 |
| 2011-02-22 | 3,235 | 3,245 | 3,205 | 3,210 | 898,701 | 1,070 |
| 2011-02-21 | 3,220 | 3,240 | 3,200 | 3,235 | 521,301 | 1,078.33 |
| 2011-02-18 | 3,215 | 3,235 | 3,205 | 3,220 | 709,101 | 1,073.33 |
| 2011-02-17 | 3,170 | 3,200 | 3,165 | 3,195 | 867,201 | 1,065 |
| 2011-02-16 | 3,165 | 3,185 | 3,150 | 3,155 | 1,288,801 | 1,051.67 |
| 2011-02-15 | 3,175 | 3,180 | 3,150 | 3,160 | 1,001,601 | 1,053.33 |
| 2011-02-14 | 3,240 | 3,245 | 3,165 | 3,170 | 1,536,102 | 1,056.67 |
| 2011-02-10 | 3,250 | 3,260 | 3,225 | 3,235 | 822,601 | 1,078.33 |
| 2011-02-09 | 3,240 | 3,260 | 3,240 | 3,250 | 614,801 | 1,083.33 |
| 2011-02-08 | 3,260 | 3,270 | 3,210 | 3,235 | 896,401 | 1,078.33 |
| 2011-02-07 | 3,300 | 3,300 | 3,255 | 3,270 | 1,228,501 | 1,090 |
| 2011-02-04 | 3,275 | 3,295 | 3,255 | 3,295 | 797,501 | 1,098.33 |
| 2011-02-03 | 3,260 | 3,260 | 3,220 | 3,230 | 840,001 | 1,076.67 |
| 2011-02-02 | 3,240 | 3,270 | 3,230 | 3,265 | 1,310,701 | 1,088.33 |
| 2011-02-01 | 3,215 | 3,240 | 3,165 | 3,225 | 1,615,002 | 1,075 |
| 2011-01-31 | 3,100 | 3,230 | 3,095 | 3,160 | 2,160,902 | 1,053.33 |
| 2011-01-28 | 3,100 | 3,110 | 3,090 | 3,095 | 695,601 | 1,031.67 |
| 2011-01-27 | 3,130 | 3,155 | 3,115 | 3,125 | 840,701 | 1,041.67 |
| 2011-01-26 | 3,135 | 3,165 | 3,115 | 3,140 | 759,501 | 1,046.67 |
| 2011-01-25 | 3,120 | 3,190 | 3,085 | 3,180 | 1,834,302 | 1,060 |
| 2011-01-24 | 3,040 | 3,140 | 3,005 | 3,120 | 2,776,003 | 1,040 |
| 2011-01-21 | 3,110 | 3,110 | 3,050 | 3,055 | 1,313,901 | 1,018.33 |
| 2011-01-20 | 3,130 | 3,155 | 3,120 | 3,125 | 1,054,301 | 1,041.67 |
| 2011-01-19 | 3,155 | 3,155 | 3,100 | 3,130 | 1,573,202 | 1,043.33 |
| 2011-01-18 | 3,195 | 3,205 | 3,145 | 3,150 | 1,105,201 | 1,050 |
| 2011-01-17 | 3,270 | 3,275 | 3,180 | 3,190 | 1,698,102 | 1,063.33 |
| 2011-01-14 | 3,310 | 3,315 | 3,270 | 3,270 | 615,701 | 1,090 |
| 2011-01-13 | 3,265 | 3,315 | 3,250 | 3,310 | 828,001 | 1,103.33 |
| 2011-01-12 | 3,285 | 3,290 | 3,240 | 3,260 | 830,601 | 1,086.67 |
| 2011-01-11 | 3,270 | 3,290 | 3,260 | 3,270 | 670,101 | 1,090 |
| 2011-01-07 | 3,300 | 3,315 | 3,285 | 3,295 | 706,601 | 1,098.33 |
| 2011-01-06 | 3,310 | 3,320 | 3,270 | 3,280 | 846,901 | 1,093.33 |
| 2011-01-05 | 3,295 | 3,295 | 3,260 | 3,275 | 737,601 | 1,091.67 |
| 2011-01-04 | 3,280 | 3,300 | 3,255 | 3,290 | 568,701 | 1,096.67 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
