8136 (株)サンリオ 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 | 3,900 | 3,960 | 3,865 | 3,955 | 743,200 | 1,318.33 |
| 2011-12-29 | 3,755 | 3,890 | 3,735 | 3,875 | 680,100 | 1,291.67 |
| 2011-12-28 | 3,710 | 3,775 | 3,710 | 3,750 | 285,100 | 1,250 |
| 2011-12-27 | 3,760 | 3,760 | 3,700 | 3,730 | 268,900 | 1,243.33 |
| 2011-12-26 | 3,790 | 3,795 | 3,740 | 3,760 | 200,000 | 1,253.33 |
| 2011-12-22 | 3,825 | 3,830 | 3,755 | 3,785 | 263,900 | 1,261.67 |
| 2011-12-21 | 3,795 | 3,835 | 3,785 | 3,825 | 381,000 | 1,275 |
| 2011-12-20 | 3,710 | 3,770 | 3,700 | 3,765 | 380,500 | 1,255 |
| 2011-12-19 | 3,765 | 3,785 | 3,700 | 3,735 | 446,700 | 1,245 |
| 2011-12-16 | 3,765 | 3,810 | 3,740 | 3,785 | 371,400 | 1,261.67 |
| 2011-12-15 | 3,795 | 3,800 | 3,745 | 3,765 | 622,100 | 1,255 |
| 2011-12-14 | 3,950 | 3,960 | 3,820 | 3,830 | 842,000 | 1,276.67 |
| 2011-12-13 | 3,940 | 3,975 | 3,905 | 3,975 | 498,800 | 1,325 |
| 2011-12-12 | 4,030 | 4,030 | 3,930 | 3,950 | 739,300 | 1,316.67 |
| 2011-12-09 | 3,990 | 4,025 | 3,945 | 4,005 | 726,100 | 1,335 |
| 2011-12-08 | 3,970 | 4,000 | 3,940 | 4,000 | 629,600 | 1,333.33 |
| 2011-12-07 | 3,960 | 3,980 | 3,945 | 3,960 | 636,400 | 1,320 |
| 2011-12-06 | 3,925 | 4,000 | 3,920 | 3,935 | 655,200 | 1,311.67 |
| 2011-12-05 | 3,885 | 3,940 | 3,870 | 3,935 | 510,100 | 1,311.67 |
| 2011-12-02 | 3,865 | 3,880 | 3,775 | 3,875 | 702,900 | 1,291.67 |
| 2011-12-01 | 4,020 | 4,020 | 3,830 | 3,845 | 1,128,000 | 1,281.67 |
| 2011-11-30 | 4,010 | 4,075 | 3,900 | 3,980 | 4,020,300 | 1,326.67 |
| 2011-11-29 | 4,030 | 4,030 | 3,965 | 4,030 | 850,100 | 1,343.33 |
| 2011-11-28 | 4,010 | 4,045 | 3,930 | 4,035 | 854,600 | 1,345 |
| 2011-11-25 | 4,060 | 4,060 | 3,965 | 4,005 | 851,500 | 1,335 |
| 2011-11-24 | 4,045 | 4,080 | 4,015 | 4,050 | 860,400 | 1,350 |
| 2011-11-22 | 4,000 | 4,035 | 3,970 | 4,010 | 712,100 | 1,336.67 |
| 2011-11-21 | 3,985 | 4,020 | 3,955 | 4,000 | 614,600 | 1,333.33 |
| 2011-11-18 | 4,050 | 4,060 | 4,005 | 4,025 | 723,600 | 1,341.67 |
| 2011-11-17 | 4,070 | 4,110 | 4,045 | 4,075 | 618,600 | 1,358.33 |
| 2011-11-16 | 4,160 | 4,190 | 4,015 | 4,060 | 1,473,400 | 1,353.33 |
| 2011-11-15 | 4,130 | 4,175 | 4,090 | 4,090 | 854,100 | 1,363.33 |
| 2011-11-14 | 4,140 | 4,195 | 4,130 | 4,185 | 657,500 | 1,395 |
| 2011-11-11 | 4,070 | 4,140 | 4,050 | 4,090 | 470,000 | 1,363.33 |
| 2011-11-10 | 4,055 | 4,170 | 4,025 | 4,050 | 1,129,700 | 1,350 |
| 2011-11-09 | 4,050 | 4,115 | 4,030 | 4,080 | 698,000 | 1,360 |
| 2011-11-08 | 4,110 | 4,170 | 4,025 | 4,045 | 931,500 | 1,348.33 |
| 2011-11-07 | 4,020 | 4,135 | 4,010 | 4,100 | 961,500 | 1,366.67 |
| 2011-11-04 | 3,900 | 4,050 | 3,895 | 4,045 | 1,078,200 | 1,348.33 |
| 2011-11-02 | 3,860 | 3,910 | 3,820 | 3,870 | 634,600 | 1,290 |
| 2011-11-01 | 3,885 | 4,000 | 3,870 | 3,900 | 1,194,500 | 1,300 |
| 2011-10-31 | 3,805 | 3,940 | 3,790 | 3,910 | 1,720,700 | 1,303.33 |
| 2011-10-28 | 3,840 | 3,860 | 3,695 | 3,735 | 1,117,800 | 1,245 |
| 2011-10-27 | 3,735 | 3,820 | 3,725 | 3,815 | 498,300 | 1,271.67 |
| 2011-10-26 | 3,750 | 3,760 | 3,680 | 3,755 | 387,900 | 1,251.67 |
| 2011-10-25 | 3,750 | 3,760 | 3,705 | 3,760 | 336,700 | 1,253.33 |
| 2011-10-24 | 3,710 | 3,765 | 3,695 | 3,720 | 309,000 | 1,240 |
| 2011-10-21 | 3,750 | 3,815 | 3,685 | 3,710 | 741,700 | 1,236.67 |
| 2011-10-20 | 3,615 | 3,745 | 3,575 | 3,715 | 884,500 | 1,238.33 |
| 2011-10-19 | 3,650 | 3,655 | 3,610 | 3,625 | 446,100 | 1,208.33 |
| 2011-10-18 | 3,645 | 3,705 | 3,640 | 3,670 | 456,500 | 1,223.33 |
| 2011-10-17 | 3,695 | 3,695 | 3,650 | 3,655 | 277,000 | 1,218.33 |
| 2011-10-14 | 3,705 | 3,705 | 3,640 | 3,655 | 476,900 | 1,218.33 |
| 2011-10-13 | 3,685 | 3,720 | 3,635 | 3,700 | 565,700 | 1,233.33 |
| 2011-10-12 | 3,770 | 3,770 | 3,650 | 3,670 | 700,400 | 1,223.33 |
| 2011-10-11 | 3,835 | 3,840 | 3,760 | 3,780 | 558,600 | 1,260 |
| 2011-10-07 | 3,670 | 3,790 | 3,670 | 3,790 | 728,000 | 1,263.33 |
| 2011-10-06 | 3,785 | 3,860 | 3,640 | 3,665 | 1,331,200 | 1,221.67 |
| 2011-10-05 | 3,800 | 3,940 | 3,725 | 3,735 | 1,689,500 | 1,245 |
| 2011-10-04 | 3,690 | 3,780 | 3,670 | 3,735 | 904,000 | 1,245 |
| 2011-10-03 | 3,620 | 3,780 | 3,560 | 3,750 | 1,145,800 | 1,250 |
| 2011-09-30 | 3,745 | 3,745 | 3,645 | 3,650 | 750,100 | 1,216.67 |
| 2011-09-29 | 3,660 | 3,755 | 3,635 | 3,750 | 1,032,100 | 1,250 |
| 2011-09-28 | 3,500 | 3,720 | 3,480 | 3,675 | 1,758,800 | 1,225 |
| 2011-09-27 | 3,390 | 3,540 | 3,385 | 3,520 | 1,132,300 | 1,173.33 |
| 2011-09-26 | 3,355 | 3,385 | 3,310 | 3,345 | 454,400 | 1,115 |
| 2011-09-22 | 3,340 | 3,375 | 3,330 | 3,345 | 269,600 | 1,115 |
| 2011-09-21 | 3,395 | 3,425 | 3,325 | 3,375 | 559,600 | 1,125 |
| 2011-09-20 | 3,365 | 3,420 | 3,365 | 3,400 | 396,300 | 1,133.33 |
| 2011-09-16 | 3,405 | 3,440 | 3,330 | 3,405 | 1,130,400 | 1,135 |
| 2011-09-15 | 3,335 | 3,410 | 3,300 | 3,350 | 1,031,200 | 1,116.67 |
| 2011-09-14 | 3,380 | 3,395 | 3,255 | 3,265 | 703,000 | 1,088.33 |
| 2011-09-13 | 3,365 | 3,390 | 3,305 | 3,380 | 449,800 | 1,126.67 |
| 2011-09-12 | 3,410 | 3,425 | 3,300 | 3,310 | 710,200 | 1,103.33 |
| 2011-09-09 | 3,405 | 3,480 | 3,385 | 3,470 | 865,700 | 1,156.67 |
| 2011-09-08 | 3,420 | 3,435 | 3,360 | 3,415 | 580,400 | 1,138.33 |
| 2011-09-07 | 3,275 | 3,450 | 3,265 | 3,400 | 1,288,900 | 1,133.33 |
| 2011-09-06 | 3,250 | 3,265 | 3,185 | 3,215 | 482,300 | 1,071.67 |
| 2011-09-05 | 3,150 | 3,285 | 3,145 | 3,275 | 762,300 | 1,091.67 |
| 2011-09-02 | 3,130 | 3,205 | 3,115 | 3,200 | 549,000 | 1,066.67 |
| 2011-09-01 | 3,215 | 3,235 | 3,175 | 3,185 | 496,500 | 1,061.67 |
| 2011-08-31 | 3,260 | 3,265 | 3,195 | 3,250 | 564,300 | 1,083.33 |
| 2011-08-30 | 3,225 | 3,280 | 3,175 | 3,265 | 890,200 | 1,088.33 |
| 2011-08-29 | 3,130 | 3,230 | 3,080 | 3,155 | 747,700 | 1,051.67 |
| 2011-08-26 | 3,090 | 3,160 | 3,045 | 3,125 | 809,500 | 1,041.67 |
| 2011-08-25 | 3,145 | 3,210 | 3,080 | 3,085 | 843,600 | 1,028.33 |
| 2011-08-24 | 3,260 | 3,280 | 3,135 | 3,155 | 799,200 | 1,051.67 |
| 2011-08-23 | 3,385 | 3,385 | 3,175 | 3,225 | 1,200,200 | 1,075 |
| 2011-08-22 | 3,330 | 3,420 | 3,290 | 3,315 | 861,700 | 1,105 |
| 2011-08-19 | 3,330 | 3,405 | 3,280 | 3,300 | 872,600 | 1,100 |
| 2011-08-18 | 3,375 | 3,440 | 3,325 | 3,400 | 643,400 | 1,133.33 |
| 2011-08-17 | 3,415 | 3,415 | 3,315 | 3,365 | 752,200 | 1,121.67 |
| 2011-08-16 | 3,385 | 3,465 | 3,375 | 3,435 | 1,126,000 | 1,145 |
| 2011-08-15 | 3,285 | 3,360 | 3,240 | 3,345 | 684,200 | 1,115 |
| 2011-08-12 | 3,335 | 3,345 | 3,185 | 3,235 | 815,000 | 1,078.33 |
| 2011-08-11 | 3,100 | 3,320 | 3,095 | 3,295 | 913,700 | 1,098.33 |
| 2011-08-10 | 3,340 | 3,365 | 3,165 | 3,170 | 1,342,000 | 1,056.67 |
| 2011-08-09 | 3,200 | 3,280 | 3,055 | 3,270 | 1,160,400 | 1,090 |
| 2011-08-08 | 3,390 | 3,475 | 3,255 | 3,275 | 963,000 | 1,091.67 |
| 2011-08-05 | 3,400 | 3,445 | 3,355 | 3,435 | 1,144,100 | 1,145 |
| 2011-08-04 | 3,490 | 3,575 | 3,485 | 3,525 | 1,855,300 | 1,175 |
| 2011-08-03 | 3,400 | 3,465 | 3,400 | 3,445 | 812,800 | 1,148.33 |
| 2011-08-02 | 3,460 | 3,470 | 3,415 | 3,445 | 596,500 | 1,148.33 |
| 2011-08-01 | 3,385 | 3,485 | 3,365 | 3,470 | 1,653,900 | 1,156.67 |
| 2011-07-29 | 3,380 | 3,420 | 3,320 | 3,330 | 795,500 | 1,110 |
| 2011-07-28 | 3,355 | 3,420 | 3,355 | 3,375 | 562,800 | 1,125 |
| 2011-07-27 | 3,375 | 3,455 | 3,360 | 3,400 | 1,606,900 | 1,133.33 |
| 2011-07-26 | 3,295 | 3,400 | 3,210 | 3,400 | 2,638,400 | 1,133.33 |
| 2011-07-25 | 3,035 | 3,315 | 3,030 | 3,265 | 3,561,000 | 1,088.33 |
| 2011-07-22 | 3,035 | 3,035 | 2,981 | 3,000 | 539,100 | 1,000 |
| 2011-07-21 | 3,005 | 3,030 | 2,992 | 3,010 | 548,600 | 1,003.33 |
| 2011-07-20 | 2,988 | 3,035 | 2,950 | 2,999 | 767,000 | 999.67 |
| 2011-07-19 | 2,930 | 2,987 | 2,908 | 2,948 | 774,900 | 982.67 |
| 2011-07-15 | 2,935 | 2,975 | 2,919 | 2,949 | 683,000 | 983 |
| 2011-07-14 | 2,980 | 3,010 | 2,936 | 2,949 | 1,133,000 | 983 |
| 2011-07-13 | 3,055 | 3,055 | 2,987 | 2,995 | 1,079,000 | 998.33 |
| 2011-07-12 | 3,150 | 3,160 | 3,030 | 3,065 | 946,400 | 1,021.67 |
| 2011-07-11 | 3,035 | 3,130 | 3,010 | 3,115 | 703,700 | 1,038.33 |
| 2011-07-08 | 3,080 | 3,085 | 3,020 | 3,040 | 526,700 | 1,013.33 |
| 2011-07-07 | 3,075 | 3,095 | 3,040 | 3,070 | 500,900 | 1,023.33 |
| 2011-07-06 | 3,085 | 3,120 | 3,025 | 3,070 | 832,100 | 1,023.33 |
| 2011-07-05 | 3,030 | 3,090 | 2,982 | 3,080 | 1,284,800 | 1,026.67 |
| 2011-07-04 | 3,130 | 3,145 | 3,035 | 3,050 | 825,800 | 1,016.67 |
| 2011-07-01 | 3,110 | 3,150 | 3,085 | 3,105 | 910,100 | 1,035 |
| 2011-06-30 | 3,080 | 3,140 | 3,025 | 3,130 | 1,239,200 | 1,043.33 |
| 2011-06-29 | 3,005 | 3,080 | 2,947 | 3,080 | 2,446,600 | 1,026.67 |
| 2011-06-28 | 3,125 | 3,175 | 2,955 | 2,977 | 2,896,700 | 992.33 |
| 2011-06-27 | 3,130 | 3,180 | 3,110 | 3,125 | 685,200 | 1,041.67 |
| 2011-06-24 | 3,260 | 3,285 | 3,115 | 3,145 | 1,430,100 | 1,048.33 |
| 2011-06-23 | 3,350 | 3,365 | 3,215 | 3,255 | 1,220,300 | 1,085 |
| 2011-06-22 | 3,380 | 3,415 | 3,360 | 3,380 | 686,600 | 1,126.67 |
| 2011-06-21 | 3,310 | 3,360 | 3,300 | 3,360 | 607,500 | 1,120 |
| 2011-06-20 | 3,370 | 3,395 | 3,320 | 3,320 | 785,400 | 1,106.67 |
| 2011-06-17 | 3,360 | 3,415 | 3,335 | 3,370 | 953,900 | 1,123.33 |
| 2011-06-16 | 3,395 | 3,440 | 3,310 | 3,335 | 997,600 | 1,111.67 |
| 2011-06-15 | 3,350 | 3,420 | 3,305 | 3,365 | 926,700 | 1,121.67 |
| 2011-06-14 | 3,455 | 3,520 | 3,370 | 3,380 | 1,377,000 | 1,126.67 |
| 2011-06-13 | 3,480 | 3,540 | 3,420 | 3,490 | 1,930,500 | 1,163.33 |
| 2011-06-10 | 3,325 | 3,440 | 3,325 | 3,390 | 1,187,600 | 1,130 |
| 2011-06-09 | 3,360 | 3,460 | 3,310 | 3,395 | 1,835,900 | 1,131.67 |
| 2011-06-08 | 3,260 | 3,430 | 3,260 | 3,385 | 3,604,600 | 1,128.33 |
| 2011-06-07 | 3,105 | 3,210 | 3,105 | 3,200 | 1,426,700 | 1,066.67 |
| 2011-06-06 | 3,080 | 3,105 | 3,030 | 3,065 | 638,500 | 1,021.67 |
| 2011-06-03 | 3,185 | 3,185 | 3,105 | 3,110 | 668,700 | 1,036.67 |
| 2011-06-02 | 3,110 | 3,170 | 3,110 | 3,155 | 764,900 | 1,051.67 |
| 2011-06-01 | 3,145 | 3,195 | 3,120 | 3,170 | 1,271,700 | 1,056.67 |
| 2011-05-31 | 3,080 | 3,130 | 3,050 | 3,110 | 1,259,400 | 1,036.67 |
| 2011-05-30 | 2,995 | 3,125 | 2,990 | 3,115 | 1,919,700 | 1,038.33 |
| 2011-05-27 | 2,938 | 3,000 | 2,934 | 2,969 | 1,186,000 | 989.67 |
| 2011-05-26 | 2,926 | 2,944 | 2,902 | 2,939 | 562,500 | 979.67 |
| 2011-05-25 | 2,965 | 2,985 | 2,887 | 2,900 | 958,900 | 966.67 |
| 2011-05-24 | 2,860 | 2,974 | 2,860 | 2,969 | 1,443,900 | 989.67 |
| 2011-05-23 | 2,892 | 2,905 | 2,858 | 2,880 | 586,100 | 960 |
| 2011-05-20 | 2,885 | 2,928 | 2,875 | 2,895 | 1,396,100 | 965 |
| 2011-05-19 | 2,787 | 2,885 | 2,787 | 2,867 | 1,157,700 | 955.67 |
| 2011-05-18 | 2,795 | 2,820 | 2,720 | 2,801 | 1,334,400 | 933.67 |
| 2011-05-17 | 2,834 | 2,848 | 2,753 | 2,805 | 1,809,800 | 935 |
| 2011-05-16 | 2,725 | 2,900 | 2,724 | 2,884 | 2,050,200 | 961.33 |
| 2011-05-13 | 2,765 | 2,768 | 2,673 | 2,698 | 812,300 | 899.33 |
| 2011-05-12 | 2,784 | 2,815 | 2,760 | 2,771 | 487,700 | 923.67 |
| 2011-05-11 | 2,832 | 2,865 | 2,797 | 2,805 | 427,200 | 935 |
| 2011-05-10 | 2,794 | 2,863 | 2,765 | 2,825 | 730,300 | 941.67 |
| 2011-05-09 | 2,858 | 2,902 | 2,785 | 2,797 | 1,301,900 | 932.33 |
| 2011-05-06 | 2,670 | 2,800 | 2,636 | 2,789 | 1,099,100 | 929.67 |
| 2011-05-02 | 2,707 | 2,720 | 2,662 | 2,695 | 623,900 | 898.33 |
| 2011-04-28 | 2,631 | 2,680 | 2,609 | 2,680 | 650,700 | 893.33 |
| 2011-04-27 | 2,642 | 2,659 | 2,601 | 2,625 | 477,100 | 875 |
| 2011-04-26 | 2,629 | 2,645 | 2,602 | 2,644 | 428,700 | 881.33 |
| 2011-04-25 | 2,640 | 2,652 | 2,608 | 2,613 | 350,500 | 871 |
| 2011-04-22 | 2,641 | 2,660 | 2,610 | 2,640 | 465,200 | 880 |
| 2011-04-21 | 2,684 | 2,713 | 2,643 | 2,663 | 676,700 | 887.67 |
| 2011-04-20 | 2,646 | 2,670 | 2,626 | 2,661 | 466,800 | 887 |
| 2011-04-19 | 2,606 | 2,630 | 2,580 | 2,615 | 703,500 | 871.67 |
| 2011-04-18 | 2,629 | 2,702 | 2,614 | 2,644 | 1,008,600 | 881.33 |
| 2011-04-15 | 2,595 | 2,705 | 2,580 | 2,651 | 2,052,100 | 883.67 |
| 2011-04-14 | 2,439 | 2,580 | 2,406 | 2,565 | 2,577,400 | 855 |
| 2011-04-13 | 2,288 | 2,340 | 2,281 | 2,313 | 409,500 | 771 |
| 2011-04-12 | 2,337 | 2,378 | 2,305 | 2,308 | 326,000 | 769.33 |
| 2011-04-11 | 2,330 | 2,412 | 2,322 | 2,374 | 427,400 | 791.33 |
| 2011-04-08 | 2,321 | 2,359 | 2,309 | 2,340 | 676,300 | 780 |
| 2011-04-07 | 2,416 | 2,440 | 2,359 | 2,362 | 503,800 | 787.33 |
| 2011-04-06 | 2,441 | 2,476 | 2,402 | 2,417 | 432,300 | 805.67 |
| 2011-04-05 | 2,473 | 2,515 | 2,451 | 2,491 | 556,900 | 830.33 |
| 2011-04-04 | 2,453 | 2,495 | 2,453 | 2,481 | 372,700 | 827 |
| 2011-04-01 | 2,461 | 2,513 | 2,432 | 2,452 | 449,400 | 817.33 |
| 2011-03-31 | 2,468 | 2,478 | 2,415 | 2,462 | 315,400 | 820.67 |
| 2011-03-30 | 2,400 | 2,467 | 2,372 | 2,467 | 575,300 | 822.33 |
| 2011-03-29 | 2,250 | 2,382 | 2,250 | 2,358 | 592,500 | 786 |
| 2011-03-28 | 2,245 | 2,377 | 2,200 | 2,306 | 1,211,800 | 768.67 |
| 2011-03-25 | 2,350 | 2,350 | 2,236 | 2,257 | 1,055,900 | 752.33 |
| 2011-03-24 | 2,413 | 2,438 | 2,325 | 2,355 | 913,000 | 785 |
| 2011-03-23 | 2,520 | 2,520 | 2,411 | 2,427 | 718,800 | 809 |
| 2011-03-22 | 2,500 | 2,514 | 2,480 | 2,498 | 834,200 | 832.67 |
| 2011-03-18 | 2,390 | 2,474 | 2,390 | 2,420 | 919,400 | 806.67 |
| 2011-03-17 | 2,428 | 2,464 | 2,380 | 2,408 | 1,937,900 | 802.67 |
| 2011-03-16 | 2,325 | 2,528 | 2,325 | 2,528 | 1,196,300 | 842.67 |
| 2011-03-15 | 2,258 | 2,270 | 1,996 | 2,184 | 1,824,400 | 728 |
| 2011-03-14 | 2,372 | 2,488 | 2,320 | 2,320 | 1,190,800 | 773.33 |
| 2011-03-11 | 2,601 | 2,678 | 2,600 | 2,622 | 881,800 | 874 |
| 2011-03-10 | 2,715 | 2,728 | 2,642 | 2,647 | 870,800 | 882.33 |
| 2011-03-09 | 2,777 | 2,784 | 2,732 | 2,753 | 674,500 | 917.67 |
| 2011-03-08 | 2,793 | 2,818 | 2,740 | 2,756 | 586,500 | 918.67 |
| 2011-03-07 | 2,789 | 2,839 | 2,764 | 2,799 | 1,070,800 | 933 |
| 2011-03-04 | 2,811 | 2,830 | 2,731 | 2,759 | 987,900 | 919.67 |
| 2011-03-03 | 2,700 | 2,799 | 2,685 | 2,787 | 1,430,000 | 929 |
| 2011-03-02 | 2,678 | 2,730 | 2,655 | 2,668 | 731,900 | 889.33 |
| 2011-03-01 | 2,740 | 2,793 | 2,680 | 2,719 | 1,662,900 | 906.33 |
| 2011-02-28 | 2,585 | 2,725 | 2,568 | 2,698 | 1,672,800 | 899.33 |
| 2011-02-25 | 2,623 | 2,632 | 2,541 | 2,584 | 775,400 | 861.33 |
| 2011-02-24 | 2,491 | 2,638 | 2,478 | 2,597 | 1,847,200 | 865.67 |
| 2011-02-23 | 2,440 | 2,538 | 2,431 | 2,495 | 610,300 | 831.67 |
| 2011-02-22 | 2,502 | 2,523 | 2,453 | 2,482 | 677,500 | 827.33 |
| 2011-02-21 | 2,547 | 2,563 | 2,525 | 2,542 | 441,400 | 847.33 |
| 2011-02-18 | 2,620 | 2,620 | 2,554 | 2,578 | 376,700 | 859.33 |
| 2011-02-17 | 2,590 | 2,638 | 2,523 | 2,590 | 1,354,500 | 863.33 |
| 2011-02-16 | 2,611 | 2,620 | 2,564 | 2,577 | 837,900 | 859 |
| 2011-02-15 | 2,655 | 2,662 | 2,620 | 2,634 | 710,200 | 878 |
| 2011-02-14 | 2,701 | 2,708 | 2,625 | 2,665 | 934,500 | 888.33 |
| 2011-02-10 | 2,658 | 2,715 | 2,618 | 2,676 | 1,410,000 | 892 |
| 2011-02-09 | 2,500 | 2,708 | 2,500 | 2,665 | 2,475,100 | 888.33 |
| 2011-02-08 | 2,560 | 2,587 | 2,486 | 2,515 | 1,609,900 | 838.33 |
| 2011-02-07 | 2,355 | 2,600 | 2,355 | 2,574 | 2,823,200 | 858 |
| 2011-02-04 | 2,305 | 2,314 | 2,276 | 2,305 | 433,200 | 768.33 |
| 2011-02-03 | 2,265 | 2,304 | 2,265 | 2,298 | 349,900 | 766 |
| 2011-02-02 | 2,309 | 2,339 | 2,281 | 2,295 | 688,900 | 765 |
| 2011-02-01 | 2,225 | 2,303 | 2,225 | 2,294 | 989,700 | 764.67 |
| 2011-01-31 | 2,200 | 2,241 | 2,182 | 2,235 | 583,400 | 745 |
| 2011-01-28 | 2,212 | 2,250 | 2,200 | 2,240 | 852,500 | 746.67 |
| 2011-01-27 | 2,175 | 2,230 | 2,166 | 2,230 | 1,263,900 | 743.33 |
| 2011-01-26 | 2,105 | 2,216 | 2,100 | 2,188 | 2,388,000 | 729.33 |
| 2011-01-25 | 2,000 | 2,093 | 1,991 | 2,091 | 1,422,800 | 697 |
| 2011-01-24 | 1,945 | 1,978 | 1,931 | 1,960 | 295,400 | 653.33 |
| 2011-01-21 | 2,010 | 2,010 | 1,961 | 1,973 | 427,200 | 657.67 |
| 2011-01-20 | 1,995 | 2,029 | 1,972 | 2,003 | 361,400 | 667.67 |
| 2011-01-19 | 2,034 | 2,038 | 1,990 | 1,994 | 497,800 | 664.67 |
| 2011-01-18 | 2,015 | 2,054 | 2,005 | 2,033 | 470,800 | 677.67 |
| 2011-01-17 | 2,026 | 2,050 | 2,000 | 2,005 | 287,400 | 668.33 |
| 2011-01-14 | 2,040 | 2,063 | 2,015 | 2,030 | 835,000 | 676.67 |
| 2011-01-13 | 1,955 | 2,040 | 1,931 | 2,031 | 1,285,400 | 677 |
| 2011-01-12 | 1,980 | 1,994 | 1,931 | 1,942 | 727,500 | 647.33 |
| 2011-01-11 | 1,893 | 1,969 | 1,885 | 1,958 | 1,024,000 | 652.67 |
| 2011-01-07 | 1,886 | 1,909 | 1,882 | 1,894 | 262,000 | 631.33 |
| 2011-01-06 | 1,906 | 1,920 | 1,887 | 1,891 | 385,200 | 630.33 |
| 2011-01-05 | 1,884 | 1,909 | 1,884 | 1,896 | 433,400 | 632 |
| 2011-01-04 | 1,915 | 1,918 | 1,882 | 1,882 | 471,900 | 627.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
