8198 マックスバリュ東海(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 | 1,125 | 1,125 | 1,115 | 1,119 | 7,000 | 1,119 |
| 2011-12-29 | 1,135 | 1,135 | 1,122 | 1,126 | 8,500 | 1,126 |
| 2011-12-28 | 1,137 | 1,141 | 1,130 | 1,134 | 22,500 | 1,134 |
| 2011-12-27 | 1,122 | 1,129 | 1,117 | 1,129 | 12,700 | 1,129 |
| 2011-12-26 | 1,108 | 1,120 | 1,108 | 1,118 | 9,300 | 1,118 |
| 2011-12-22 | 1,091 | 1,108 | 1,091 | 1,108 | 9,300 | 1,108 |
| 2011-12-21 | 1,093 | 1,098 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2011-12-20 | 1,087 | 1,090 | 1,084 | 1,089 | 3,000 | 1,089 |
| 2011-12-19 | 1,089 | 1,089 | 1,081 | 1,082 | 3,300 | 1,082 |
| 2011-12-16 | 1,083 | 1,089 | 1,082 | 1,082 | 1,900 | 1,082 |
| 2011-12-15 | 1,081 | 1,085 | 1,079 | 1,083 | 2,900 | 1,083 |
| 2011-12-14 | 1,090 | 1,090 | 1,082 | 1,082 | 5,200 | 1,082 |
| 2011-12-13 | 1,088 | 1,089 | 1,086 | 1,087 | 2,700 | 1,087 |
| 2011-12-12 | 1,086 | 1,089 | 1,084 | 1,086 | 4,300 | 1,086 |
| 2011-12-09 | 1,089 | 1,089 | 1,077 | 1,083 | 5,100 | 1,083 |
| 2011-12-08 | 1,084 | 1,086 | 1,078 | 1,079 | 2,600 | 1,079 |
| 2011-12-07 | 1,072 | 1,080 | 1,072 | 1,077 | 3,900 | 1,077 |
| 2011-12-06 | 1,071 | 1,077 | 1,071 | 1,072 | 5,200 | 1,072 |
| 2011-12-05 | 1,065 | 1,068 | 1,063 | 1,066 | 2,900 | 1,066 |
| 2011-12-02 | 1,060 | 1,060 | 1,056 | 1,057 | 4,400 | 1,057 |
| 2011-12-01 | 1,054 | 1,059 | 1,054 | 1,055 | 2,300 | 1,055 |
| 2011-11-30 | 1,053 | 1,055 | 1,051 | 1,051 | 1,500 | 1,051 |
| 2011-11-29 | 1,049 | 1,053 | 1,043 | 1,053 | 2,200 | 1,053 |
| 2011-11-28 | 1,035 | 1,051 | 1,035 | 1,049 | 8,300 | 1,049 |
| 2011-11-25 | 1,035 | 1,039 | 1,032 | 1,039 | 10,300 | 1,039 |
| 2011-11-24 | 1,040 | 1,042 | 1,036 | 1,038 | 9,100 | 1,038 |
| 2011-11-22 | 1,042 | 1,042 | 1,037 | 1,040 | 3,600 | 1,040 |
| 2011-11-21 | 1,040 | 1,040 | 1,039 | 1,039 | 2,600 | 1,039 |
| 2011-11-18 | 1,039 | 1,042 | 1,037 | 1,042 | 1,600 | 1,042 |
| 2011-11-17 | 1,040 | 1,040 | 1,037 | 1,038 | 2,300 | 1,038 |
| 2011-11-16 | 1,040 | 1,040 | 1,039 | 1,040 | 2,400 | 1,040 |
| 2011-11-15 | 1,040 | 1,041 | 1,039 | 1,039 | 4,800 | 1,039 |
| 2011-11-14 | 1,040 | 1,042 | 1,039 | 1,040 | 6,800 | 1,040 |
| 2011-11-11 | 1,050 | 1,054 | 1,040 | 1,040 | 6,700 | 1,040 |
| 2011-11-10 | 1,049 | 1,049 | 1,043 | 1,045 | 2,200 | 1,045 |
| 2011-11-09 | 1,045 | 1,049 | 1,044 | 1,046 | 1,900 | 1,046 |
| 2011-11-08 | 1,053 | 1,053 | 1,045 | 1,045 | 4,300 | 1,045 |
| 2011-11-07 | 1,055 | 1,057 | 1,052 | 1,055 | 3,000 | 1,055 |
| 2011-11-04 | 1,054 | 1,056 | 1,050 | 1,051 | 3,900 | 1,051 |
| 2011-11-02 | 1,058 | 1,058 | 1,053 | 1,054 | 1,800 | 1,054 |
| 2011-11-01 | 1,055 | 1,056 | 1,054 | 1,055 | 3,200 | 1,055 |
| 2011-10-31 | 1,057 | 1,060 | 1,056 | 1,060 | 4,300 | 1,060 |
| 2011-10-28 | 1,067 | 1,067 | 1,060 | 1,060 | 9,900 | 1,060 |
| 2011-10-27 | 1,059 | 1,063 | 1,057 | 1,063 | 3,800 | 1,063 |
| 2011-10-26 | 1,060 | 1,060 | 1,051 | 1,051 | 3,000 | 1,051 |
| 2011-10-25 | 1,060 | 1,060 | 1,047 | 1,056 | 3,600 | 1,056 |
| 2011-10-24 | 1,055 | 1,059 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2011-10-21 | 1,055 | 1,060 | 1,054 | 1,054 | 2,200 | 1,054 |
| 2011-10-20 | 1,057 | 1,058 | 1,056 | 1,058 | 800 | 1,058 |
| 2011-10-19 | 1,054 | 1,068 | 1,054 | 1,059 | 2,500 | 1,059 |
| 2011-10-18 | 1,059 | 1,060 | 1,051 | 1,060 | 2,700 | 1,060 |
| 2011-10-17 | 1,058 | 1,064 | 1,055 | 1,059 | 1,900 | 1,059 |
| 2011-10-14 | 1,054 | 1,059 | 1,053 | 1,058 | 900 | 1,058 |
| 2011-10-13 | 1,058 | 1,065 | 1,055 | 1,055 | 6,600 | 1,055 |
| 2011-10-12 | 1,055 | 1,058 | 1,050 | 1,056 | 1,400 | 1,056 |
| 2011-10-11 | 1,056 | 1,057 | 1,050 | 1,057 | 3,900 | 1,057 |
| 2011-10-07 | 1,037 | 1,055 | 1,037 | 1,050 | 5,900 | 1,050 |
| 2011-10-06 | 1,044 | 1,044 | 1,036 | 1,037 | 2,700 | 1,037 |
| 2011-10-05 | 1,045 | 1,045 | 1,036 | 1,036 | 4,300 | 1,036 |
| 2011-10-04 | 1,038 | 1,040 | 1,033 | 1,040 | 4,300 | 1,040 |
| 2011-10-03 | 1,037 | 1,038 | 1,028 | 1,036 | 3,600 | 1,036 |
| 2011-09-30 | 1,038 | 1,038 | 1,028 | 1,030 | 2,600 | 1,030 |
| 2011-09-29 | 1,032 | 1,034 | 1,020 | 1,026 | 5,600 | 1,026 |
| 2011-09-28 | 1,033 | 1,035 | 1,021 | 1,035 | 8,500 | 1,035 |
| 2011-09-27 | 1,021 | 1,022 | 1,016 | 1,022 | 7,800 | 1,022 |
| 2011-09-26 | 1,020 | 1,023 | 1,017 | 1,020 | 5,500 | 1,020 |
| 2011-09-22 | 1,023 | 1,023 | 1,019 | 1,019 | 3,000 | 1,019 |
| 2011-09-21 | 1,020 | 1,026 | 1,020 | 1,025 | 6,200 | 1,025 |
| 2011-09-20 | 1,021 | 1,036 | 1,020 | 1,020 | 4,200 | 1,020 |
| 2011-09-16 | 1,022 | 1,025 | 1,021 | 1,025 | 2,200 | 1,025 |
| 2011-09-15 | 1,026 | 1,026 | 1,020 | 1,020 | 2,300 | 1,020 |
| 2011-09-14 | 1,020 | 1,027 | 1,020 | 1,022 | 1,900 | 1,022 |
| 2011-09-13 | 1,025 | 1,029 | 1,020 | 1,029 | 1,600 | 1,029 |
| 2011-09-12 | 1,027 | 1,030 | 1,025 | 1,030 | 2,600 | 1,030 |
| 2011-09-09 | 1,026 | 1,035 | 1,023 | 1,027 | 2,100 | 1,027 |
| 2011-09-08 | 1,017 | 1,025 | 1,017 | 1,018 | 2,000 | 1,018 |
| 2011-09-07 | 1,015 | 1,020 | 1,014 | 1,017 | 7,900 | 1,017 |
| 2011-09-06 | 1,020 | 1,020 | 1,016 | 1,017 | 5,200 | 1,017 |
| 2011-09-05 | 1,040 | 1,040 | 1,020 | 1,027 | 3,900 | 1,027 |
| 2011-09-02 | 1,034 | 1,034 | 1,021 | 1,029 | 5,000 | 1,029 |
| 2011-09-01 | 1,043 | 1,043 | 1,035 | 1,036 | 900 | 1,036 |
| 2011-08-31 | 1,042 | 1,042 | 1,031 | 1,035 | 1,700 | 1,035 |
| 2011-08-30 | 1,046 | 1,050 | 1,021 | 1,042 | 4,400 | 1,042 |
| 2011-08-29 | 1,060 | 1,060 | 1,035 | 1,050 | 7,800 | 1,050 |
| 2011-08-26 | 1,020 | 1,035 | 1,016 | 1,035 | 3,900 | 1,035 |
| 2011-08-25 | 1,024 | 1,030 | 1,015 | 1,030 | 3,600 | 1,030 |
| 2011-08-24 | 1,029 | 1,029 | 1,016 | 1,017 | 2,600 | 1,017 |
| 2011-08-23 | 1,020 | 1,027 | 1,020 | 1,026 | 2,600 | 1,026 |
| 2011-08-22 | 1,025 | 1,027 | 1,021 | 1,022 | 3,000 | 1,022 |
| 2011-08-19 | 1,027 | 1,032 | 1,022 | 1,026 | 2,400 | 1,026 |
| 2011-08-18 | 1,035 | 1,039 | 1,029 | 1,039 | 3,300 | 1,039 |
| 2011-08-17 | 1,017 | 1,035 | 1,015 | 1,028 | 3,100 | 1,028 |
| 2011-08-16 | 1,015 | 1,018 | 1,015 | 1,017 | 3,000 | 1,017 |
| 2011-08-15 | 1,011 | 1,020 | 1,011 | 1,015 | 4,400 | 1,015 |
| 2011-08-12 | 1,010 | 1,015 | 1,010 | 1,011 | 4,100 | 1,011 |
| 2011-08-11 | 1,006 | 1,012 | 1,005 | 1,008 | 7,400 | 1,008 |
| 2011-08-10 | 1,010 | 1,028 | 1,008 | 1,008 | 9,600 | 1,008 |
| 2011-08-09 | 1,007 | 1,015 | 990 | 1,015 | 17,300 | 1,015 |
| 2011-08-08 | 1,015 | 1,033 | 1,013 | 1,015 | 6,600 | 1,015 |
| 2011-08-05 | 1,020 | 1,036 | 1,015 | 1,030 | 9,500 | 1,030 |
| 2011-08-04 | 1,041 | 1,047 | 1,035 | 1,045 | 5,500 | 1,045 |
| 2011-08-03 | 1,040 | 1,044 | 1,035 | 1,044 | 5,900 | 1,044 |
| 2011-08-02 | 1,046 | 1,055 | 1,036 | 1,046 | 7,800 | 1,046 |
| 2011-08-01 | 1,048 | 1,055 | 1,047 | 1,051 | 5,100 | 1,051 |
| 2011-07-29 | 1,051 | 1,062 | 1,050 | 1,052 | 5,700 | 1,052 |
| 2011-07-28 | 1,052 | 1,085 | 1,049 | 1,054 | 42,600 | 1,054 |
| 2011-07-27 | 1,086 | 1,090 | 1,078 | 1,090 | 19,100 | 1,090 |
| 2011-07-26 | 1,078 | 1,083 | 1,076 | 1,083 | 9,000 | 1,083 |
| 2011-07-25 | 1,069 | 1,075 | 1,067 | 1,075 | 9,000 | 1,075 |
| 2011-07-22 | 1,062 | 1,070 | 1,055 | 1,070 | 7,700 | 1,070 |
| 2011-07-21 | 1,056 | 1,058 | 1,052 | 1,052 | 4,100 | 1,052 |
| 2011-07-20 | 1,055 | 1,065 | 1,051 | 1,053 | 6,400 | 1,053 |
| 2011-07-19 | 1,057 | 1,069 | 1,051 | 1,052 | 8,700 | 1,052 |
| 2011-07-15 | 1,063 | 1,065 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2011-07-14 | 1,062 | 1,070 | 1,061 | 1,063 | 3,200 | 1,063 |
| 2011-07-13 | 1,065 | 1,067 | 1,062 | 1,063 | 5,700 | 1,063 |
| 2011-07-12 | 1,073 | 1,073 | 1,065 | 1,067 | 7,400 | 1,067 |
| 2011-07-11 | 1,081 | 1,081 | 1,072 | 1,078 | 5,700 | 1,078 |
| 2011-07-08 | 1,072 | 1,076 | 1,071 | 1,071 | 10,200 | 1,071 |
| 2011-07-07 | 1,065 | 1,074 | 1,065 | 1,074 | 3,200 | 1,074 |
| 2011-07-06 | 1,074 | 1,074 | 1,065 | 1,065 | 5,200 | 1,065 |
| 2011-07-05 | 1,068 | 1,072 | 1,064 | 1,072 | 2,900 | 1,072 |
| 2011-07-04 | 1,061 | 1,066 | 1,059 | 1,065 | 4,000 | 1,065 |
| 2011-07-01 | 1,059 | 1,060 | 1,056 | 1,058 | 1,500 | 1,058 |
| 2011-06-30 | 1,055 | 1,060 | 1,051 | 1,057 | 2,100 | 1,057 |
| 2011-06-29 | 1,060 | 1,060 | 1,042 | 1,055 | 2,100 | 1,055 |
| 2011-06-28 | 1,042 | 1,054 | 1,042 | 1,047 | 13,200 | 1,047 |
| 2011-06-27 | 1,049 | 1,064 | 1,049 | 1,064 | 8,200 | 1,064 |
| 2011-06-24 | 1,047 | 1,065 | 1,045 | 1,065 | 5,300 | 1,065 |
| 2011-06-23 | 1,050 | 1,050 | 1,041 | 1,045 | 2,400 | 1,045 |
| 2011-06-22 | 1,049 | 1,050 | 1,042 | 1,045 | 2,500 | 1,045 |
| 2011-06-21 | 1,048 | 1,048 | 1,041 | 1,043 | 3,100 | 1,043 |
| 2011-06-20 | 1,040 | 1,043 | 1,034 | 1,036 | 2,500 | 1,036 |
| 2011-06-17 | 1,039 | 1,043 | 1,032 | 1,033 | 1,700 | 1,033 |
| 2011-06-16 | 1,034 | 1,040 | 1,033 | 1,040 | 1,200 | 1,040 |
| 2011-06-15 | 1,043 | 1,043 | 1,034 | 1,034 | 1,800 | 1,034 |
| 2011-06-14 | 1,033 | 1,045 | 1,032 | 1,035 | 2,400 | 1,035 |
| 2011-06-13 | 1,035 | 1,036 | 1,030 | 1,035 | 1,400 | 1,035 |
| 2011-06-10 | 1,036 | 1,044 | 1,034 | 1,034 | 2,900 | 1,034 |
| 2011-06-09 | 1,034 | 1,036 | 1,030 | 1,036 | 1,700 | 1,036 |
| 2011-06-08 | 1,034 | 1,045 | 1,034 | 1,034 | 2,500 | 1,034 |
| 2011-06-07 | 1,037 | 1,044 | 1,034 | 1,034 | 1,900 | 1,034 |
| 2011-06-06 | 1,048 | 1,048 | 1,044 | 1,045 | 1,300 | 1,045 |
| 2011-06-03 | 1,044 | 1,048 | 1,035 | 1,045 | 2,800 | 1,045 |
| 2011-06-02 | 1,035 | 1,037 | 1,035 | 1,035 | 1,600 | 1,035 |
| 2011-06-01 | 1,050 | 1,050 | 1,035 | 1,050 | 2,500 | 1,050 |
| 2011-05-31 | 1,060 | 1,061 | 1,048 | 1,050 | 2,500 | 1,050 |
| 2011-05-30 | 1,070 | 1,070 | 1,060 | 1,060 | 20,700 | 1,060 |
| 2011-05-27 | 1,045 | 1,052 | 1,041 | 1,052 | 10,700 | 1,052 |
| 2011-05-26 | 1,034 | 1,039 | 1,034 | 1,037 | 6,100 | 1,037 |
| 2011-05-25 | 1,032 | 1,032 | 1,027 | 1,028 | 1,800 | 1,028 |
| 2011-05-24 | 1,028 | 1,029 | 1,022 | 1,022 | 4,100 | 1,022 |
| 2011-05-23 | 1,027 | 1,032 | 1,026 | 1,026 | 3,100 | 1,026 |
| 2011-05-20 | 1,025 | 1,030 | 1,019 | 1,022 | 1,300 | 1,022 |
| 2011-05-19 | 1,018 | 1,028 | 1,018 | 1,018 | 1,300 | 1,018 |
| 2011-05-18 | 1,030 | 1,030 | 1,017 | 1,018 | 1,000 | 1,018 |
| 2011-05-17 | 1,015 | 1,019 | 1,013 | 1,016 | 1,300 | 1,016 |
| 2011-05-16 | 1,020 | 1,020 | 1,013 | 1,017 | 2,100 | 1,017 |
| 2011-05-13 | 1,022 | 1,028 | 1,016 | 1,016 | 4,600 | 1,016 |
| 2011-05-12 | 1,029 | 1,029 | 1,022 | 1,022 | 2,800 | 1,022 |
| 2011-05-11 | 1,028 | 1,037 | 1,023 | 1,030 | 3,900 | 1,030 |
| 2011-05-10 | 1,034 | 1,034 | 1,022 | 1,028 | 2,900 | 1,028 |
| 2011-05-09 | 1,034 | 1,034 | 1,024 | 1,024 | 3,400 | 1,024 |
| 2011-05-06 | 1,033 | 1,033 | 1,022 | 1,026 | 4,200 | 1,026 |
| 2011-05-02 | 1,029 | 1,029 | 1,015 | 1,027 | 2,900 | 1,027 |
| 2011-04-28 | 1,030 | 1,030 | 1,017 | 1,017 | 7,900 | 1,017 |
| 2011-04-27 | 1,022 | 1,030 | 1,013 | 1,025 | 5,800 | 1,025 |
| 2011-04-26 | 1,012 | 1,015 | 1,011 | 1,012 | 3,100 | 1,012 |
| 2011-04-25 | 1,015 | 1,015 | 1,011 | 1,011 | 1,900 | 1,011 |
| 2011-04-22 | 1,020 | 1,020 | 1,012 | 1,018 | 2,100 | 1,018 |
| 2011-04-21 | 1,023 | 1,023 | 1,013 | 1,019 | 3,400 | 1,019 |
| 2011-04-20 | 1,021 | 1,021 | 1,015 | 1,016 | 2,300 | 1,016 |
| 2011-04-19 | 1,015 | 1,026 | 1,012 | 1,024 | 1,500 | 1,024 |
| 2011-04-18 | 1,025 | 1,032 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2011-04-15 | 1,024 | 1,024 | 1,010 | 1,020 | 4,100 | 1,020 |
| 2011-04-14 | 1,016 | 1,018 | 1,008 | 1,018 | 2,300 | 1,018 |
| 2011-04-13 | 1,006 | 1,016 | 1,006 | 1,016 | 5,600 | 1,016 |
| 2011-04-12 | 1,011 | 1,017 | 1,006 | 1,016 | 2,500 | 1,016 |
| 2011-04-11 | 1,008 | 1,017 | 1,006 | 1,015 | 1,700 | 1,015 |
| 2011-04-08 | 1,005 | 1,016 | 1,004 | 1,008 | 2,900 | 1,008 |
| 2011-04-07 | 1,004 | 1,018 | 1,003 | 1,003 | 2,700 | 1,003 |
| 2011-04-06 | 1,010 | 1,013 | 1,004 | 1,004 | 4,200 | 1,004 |
| 2011-04-05 | 1,036 | 1,036 | 1,003 | 1,017 | 7,000 | 1,017 |
| 2011-04-04 | 1,034 | 1,034 | 1,010 | 1,021 | 10,400 | 1,021 |
| 2011-04-01 | 1,047 | 1,047 | 1,033 | 1,044 | 3,900 | 1,044 |
| 2011-03-31 | 1,030 | 1,040 | 1,023 | 1,040 | 5,100 | 1,040 |
| 2011-03-30 | 1,034 | 1,035 | 1,020 | 1,032 | 2,200 | 1,032 |
| 2011-03-29 | 1,020 | 1,039 | 1,007 | 1,034 | 5,600 | 1,034 |
| 2011-03-28 | 1,041 | 1,041 | 1,017 | 1,029 | 12,800 | 1,029 |
| 2011-03-25 | 1,040 | 1,050 | 1,035 | 1,049 | 9,000 | 1,049 |
| 2011-03-24 | 1,038 | 1,050 | 1,033 | 1,033 | 5,000 | 1,033 |
| 2011-03-23 | 1,023 | 1,035 | 1,017 | 1,035 | 5,400 | 1,035 |
| 2011-03-22 | 994 | 1,019 | 994 | 1,018 | 13,900 | 1,018 |
| 2011-03-18 | 933 | 968 | 933 | 962 | 14,200 | 962 |
| 2011-03-17 | 912 | 945 | 902 | 920 | 18,100 | 920 |
| 2011-03-16 | 875 | 954 | 875 | 927 | 22,400 | 927 |
| 2011-03-15 | 980 | 990 | 845 | 875 | 55,800 | 875 |
| 2011-03-14 | 980 | 1,024 | 970 | 991 | 26,400 | 991 |
| 2011-03-11 | 1,056 | 1,070 | 1,055 | 1,059 | 8,000 | 1,059 |
| 2011-03-10 | 1,081 | 1,081 | 1,069 | 1,070 | 9,100 | 1,070 |
| 2011-03-09 | 1,092 | 1,093 | 1,082 | 1,082 | 6,200 | 1,082 |
| 2011-03-08 | 1,086 | 1,093 | 1,086 | 1,093 | 6,000 | 1,093 |
| 2011-03-07 | 1,092 | 1,092 | 1,086 | 1,086 | 5,400 | 1,086 |
| 2011-03-04 | 1,094 | 1,094 | 1,089 | 1,091 | 13,700 | 1,091 |
| 2011-03-03 | 1,104 | 1,104 | 1,092 | 1,097 | 8,700 | 1,097 |
| 2011-03-02 | 1,115 | 1,115 | 1,100 | 1,104 | 12,100 | 1,104 |
| 2011-03-01 | 1,125 | 1,125 | 1,110 | 1,110 | 18,800 | 1,110 |
| 2011-02-28 | 1,118 | 1,127 | 1,095 | 1,127 | 25,000 | 1,127 |
| 2011-02-25 | 1,105 | 1,115 | 1,102 | 1,115 | 19,900 | 1,115 |
| 2011-02-24 | 1,125 | 1,125 | 1,111 | 1,120 | 56,500 | 1,120 |
| 2011-02-23 | 1,210 | 1,210 | 1,190 | 1,200 | 44,600 | 1,200 |
| 2011-02-22 | 1,211 | 1,214 | 1,207 | 1,211 | 29,500 | 1,211 |
| 2011-02-21 | 1,203 | 1,211 | 1,203 | 1,211 | 18,600 | 1,211 |
| 2011-02-18 | 1,197 | 1,203 | 1,195 | 1,203 | 20,600 | 1,203 |
| 2011-02-17 | 1,195 | 1,197 | 1,194 | 1,196 | 10,500 | 1,196 |
| 2011-02-16 | 1,186 | 1,194 | 1,185 | 1,191 | 19,900 | 1,191 |
| 2011-02-15 | 1,188 | 1,190 | 1,186 | 1,187 | 17,100 | 1,187 |
| 2011-02-14 | 1,181 | 1,188 | 1,181 | 1,188 | 20,600 | 1,188 |
| 2011-02-10 | 1,180 | 1,184 | 1,179 | 1,182 | 13,000 | 1,182 |
| 2011-02-09 | 1,180 | 1,180 | 1,176 | 1,178 | 8,500 | 1,178 |
| 2011-02-08 | 1,183 | 1,183 | 1,175 | 1,178 | 11,700 | 1,178 |
| 2011-02-07 | 1,178 | 1,186 | 1,175 | 1,175 | 19,400 | 1,175 |
| 2011-02-04 | 1,177 | 1,178 | 1,172 | 1,176 | 10,900 | 1,176 |
| 2011-02-03 | 1,173 | 1,177 | 1,171 | 1,175 | 8,800 | 1,175 |
| 2011-02-02 | 1,170 | 1,173 | 1,164 | 1,168 | 13,200 | 1,168 |
| 2011-02-01 | 1,158 | 1,168 | 1,158 | 1,168 | 4,500 | 1,168 |
| 2011-01-31 | 1,160 | 1,160 | 1,155 | 1,158 | 12,400 | 1,158 |
| 2011-01-28 | 1,174 | 1,176 | 1,163 | 1,163 | 15,700 | 1,163 |
| 2011-01-27 | 1,167 | 1,172 | 1,164 | 1,171 | 14,500 | 1,171 |
| 2011-01-26 | 1,163 | 1,167 | 1,158 | 1,161 | 10,800 | 1,161 |
| 2011-01-25 | 1,145 | 1,160 | 1,141 | 1,159 | 7,200 | 1,159 |
| 2011-01-24 | 1,125 | 1,143 | 1,123 | 1,138 | 10,900 | 1,138 |
| 2011-01-21 | 1,145 | 1,145 | 1,128 | 1,129 | 17,700 | 1,129 |
| 2011-01-20 | 1,156 | 1,159 | 1,141 | 1,150 | 15,800 | 1,150 |
| 2011-01-19 | 1,176 | 1,177 | 1,151 | 1,162 | 14,000 | 1,162 |
| 2011-01-18 | 1,185 | 1,186 | 1,177 | 1,178 | 10,400 | 1,178 |
| 2011-01-17 | 1,176 | 1,182 | 1,176 | 1,180 | 9,800 | 1,180 |
| 2011-01-14 | 1,175 | 1,185 | 1,174 | 1,174 | 16,100 | 1,174 |
| 2011-01-13 | 1,175 | 1,182 | 1,173 | 1,176 | 21,500 | 1,176 |
| 2011-01-12 | 1,155 | 1,175 | 1,155 | 1,169 | 18,000 | 1,169 |
| 2011-01-11 | 1,135 | 1,150 | 1,135 | 1,150 | 21,400 | 1,150 |
| 2011-01-07 | 1,106 | 1,144 | 1,106 | 1,135 | 32,400 | 1,135 |
| 2011-01-06 | 1,100 | 1,107 | 1,097 | 1,103 | 15,000 | 1,103 |
| 2011-01-05 | 1,100 | 1,101 | 1,098 | 1,099 | 9,400 | 1,099 |
| 2011-01-04 | 1,105 | 1,105 | 1,098 | 1,102 | 13,000 | 1,102 |
分割・併合履歴 ： [2006-02-23]1株→1.5株
