8200 (株)リンガーハット 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 | 1,058 | 1,060 | 1,056 | 1,060 | 10,400 | 1,060 |
| 2011-12-29 | 1,055 | 1,055 | 1,050 | 1,053 | 13,400 | 1,053 |
| 2011-12-28 | 1,048 | 1,054 | 1,048 | 1,052 | 14,900 | 1,052 |
| 2011-12-27 | 1,040 | 1,044 | 1,040 | 1,043 | 7,200 | 1,043 |
| 2011-12-26 | 1,048 | 1,048 | 1,041 | 1,043 | 9,900 | 1,043 |
| 2011-12-22 | 1,042 | 1,052 | 1,041 | 1,041 | 24,100 | 1,041 |
| 2011-12-21 | 1,042 | 1,042 | 1,036 | 1,039 | 14,800 | 1,039 |
| 2011-12-20 | 1,039 | 1,042 | 1,036 | 1,037 | 12,600 | 1,037 |
| 2011-12-19 | 1,040 | 1,047 | 1,036 | 1,038 | 16,000 | 1,038 |
| 2011-12-16 | 1,051 | 1,053 | 1,040 | 1,040 | 18,200 | 1,040 |
| 2011-12-15 | 1,052 | 1,052 | 1,043 | 1,043 | 25,000 | 1,043 |
| 2011-12-14 | 1,059 | 1,059 | 1,052 | 1,052 | 16,500 | 1,052 |
| 2011-12-13 | 1,055 | 1,059 | 1,055 | 1,059 | 18,500 | 1,059 |
| 2011-12-12 | 1,068 | 1,068 | 1,054 | 1,058 | 12,700 | 1,058 |
| 2011-12-09 | 1,057 | 1,059 | 1,054 | 1,055 | 43,800 | 1,055 |
| 2011-12-08 | 1,059 | 1,060 | 1,054 | 1,057 | 17,100 | 1,057 |
| 2011-12-07 | 1,055 | 1,063 | 1,055 | 1,060 | 17,000 | 1,060 |
| 2011-12-06 | 1,061 | 1,068 | 1,054 | 1,055 | 24,500 | 1,055 |
| 2011-12-05 | 1,070 | 1,072 | 1,068 | 1,068 | 15,400 | 1,068 |
| 2011-12-02 | 1,063 | 1,067 | 1,058 | 1,061 | 19,400 | 1,061 |
| 2011-12-01 | 1,063 | 1,064 | 1,050 | 1,064 | 21,000 | 1,064 |
| 2011-11-30 | 1,053 | 1,060 | 1,052 | 1,055 | 13,100 | 1,055 |
| 2011-11-29 | 1,060 | 1,061 | 1,056 | 1,061 | 15,200 | 1,061 |
| 2011-11-28 | 1,053 | 1,059 | 1,052 | 1,054 | 13,300 | 1,054 |
| 2011-11-25 | 1,053 | 1,060 | 1,052 | 1,053 | 13,500 | 1,053 |
| 2011-11-24 | 1,062 | 1,067 | 1,051 | 1,054 | 17,400 | 1,054 |
| 2011-11-22 | 1,065 | 1,073 | 1,064 | 1,072 | 11,700 | 1,072 |
| 2011-11-21 | 1,067 | 1,073 | 1,062 | 1,068 | 8,600 | 1,068 |
| 2011-11-18 | 1,070 | 1,070 | 1,063 | 1,067 | 11,000 | 1,067 |
| 2011-11-17 | 1,065 | 1,079 | 1,063 | 1,077 | 13,500 | 1,077 |
| 2011-11-16 | 1,072 | 1,076 | 1,061 | 1,065 | 5,900 | 1,065 |
| 2011-11-15 | 1,076 | 1,083 | 1,060 | 1,069 | 12,700 | 1,069 |
| 2011-11-14 | 1,075 | 1,089 | 1,075 | 1,085 | 17,300 | 1,085 |
| 2011-11-11 | 1,064 | 1,080 | 1,064 | 1,080 | 21,700 | 1,080 |
| 2011-11-10 | 1,072 | 1,074 | 1,059 | 1,065 | 15,900 | 1,065 |
| 2011-11-09 | 1,073 | 1,077 | 1,063 | 1,076 | 11,200 | 1,076 |
| 2011-11-08 | 1,054 | 1,074 | 1,054 | 1,067 | 15,500 | 1,067 |
| 2011-11-07 | 1,042 | 1,064 | 1,042 | 1,064 | 13,700 | 1,064 |
| 2011-11-04 | 1,045 | 1,047 | 1,041 | 1,041 | 25,100 | 1,041 |
| 2011-11-02 | 1,059 | 1,059 | 1,042 | 1,044 | 23,000 | 1,044 |
| 2011-11-01 | 1,060 | 1,065 | 1,047 | 1,059 | 23,900 | 1,059 |
| 2011-10-31 | 1,065 | 1,068 | 1,046 | 1,059 | 35,600 | 1,059 |
| 2011-10-28 | 1,055 | 1,066 | 1,045 | 1,065 | 60,600 | 1,065 |
| 2011-10-27 | 1,046 | 1,046 | 1,025 | 1,046 | 29,400 | 1,046 |
| 2011-10-26 | 1,038 | 1,040 | 1,029 | 1,037 | 21,800 | 1,037 |
| 2011-10-25 | 1,028 | 1,039 | 1,021 | 1,035 | 31,000 | 1,035 |
| 2011-10-24 | 1,043 | 1,045 | 1,026 | 1,029 | 26,600 | 1,029 |
| 2011-10-21 | 1,040 | 1,044 | 1,040 | 1,042 | 9,600 | 1,042 |
| 2011-10-20 | 1,046 | 1,057 | 1,042 | 1,048 | 18,600 | 1,048 |
| 2011-10-19 | 1,057 | 1,057 | 1,045 | 1,045 | 16,200 | 1,045 |
| 2011-10-18 | 1,060 | 1,060 | 1,042 | 1,042 | 16,800 | 1,042 |
| 2011-10-17 | 1,067 | 1,067 | 1,041 | 1,056 | 34,000 | 1,056 |
| 2011-10-14 | 1,046 | 1,047 | 1,029 | 1,029 | 45,400 | 1,029 |
| 2011-10-13 | 1,062 | 1,063 | 1,046 | 1,046 | 43,300 | 1,046 |
| 2011-10-12 | 1,082 | 1,082 | 1,060 | 1,060 | 39,500 | 1,060 |
| 2011-10-11 | 1,107 | 1,107 | 1,075 | 1,075 | 41,400 | 1,075 |
| 2011-10-07 | 1,099 | 1,101 | 1,091 | 1,100 | 25,100 | 1,100 |
| 2011-10-06 | 1,086 | 1,100 | 1,085 | 1,099 | 29,800 | 1,099 |
| 2011-10-05 | 1,079 | 1,084 | 1,075 | 1,082 | 16,600 | 1,082 |
| 2011-10-04 | 1,099 | 1,099 | 1,077 | 1,078 | 20,900 | 1,078 |
| 2011-10-03 | 1,100 | 1,100 | 1,075 | 1,099 | 34,900 | 1,099 |
| 2011-09-30 | 1,100 | 1,100 | 1,089 | 1,100 | 30,700 | 1,100 |
| 2011-09-29 | 1,095 | 1,100 | 1,093 | 1,100 | 33,500 | 1,100 |
| 2011-09-28 | 1,084 | 1,095 | 1,082 | 1,095 | 36,100 | 1,095 |
| 2011-09-27 | 1,069 | 1,082 | 1,068 | 1,082 | 30,000 | 1,082 |
| 2011-09-26 | 1,071 | 1,071 | 1,057 | 1,062 | 31,900 | 1,062 |
| 2011-09-22 | 1,080 | 1,080 | 1,072 | 1,073 | 16,300 | 1,073 |
| 2011-09-21 | 1,088 | 1,088 | 1,077 | 1,078 | 17,800 | 1,078 |
| 2011-09-20 | 1,092 | 1,092 | 1,072 | 1,079 | 19,300 | 1,079 |
| 2011-09-16 | 1,076 | 1,092 | 1,073 | 1,092 | 44,200 | 1,092 |
| 2011-09-15 | 1,075 | 1,085 | 1,075 | 1,078 | 29,200 | 1,078 |
| 2011-09-14 | 1,070 | 1,080 | 1,067 | 1,076 | 32,100 | 1,076 |
| 2011-09-13 | 1,064 | 1,070 | 1,055 | 1,070 | 20,300 | 1,070 |
| 2011-09-12 | 1,052 | 1,055 | 1,051 | 1,052 | 23,700 | 1,052 |
| 2011-09-09 | 1,069 | 1,070 | 1,061 | 1,070 | 33,500 | 1,070 |
| 2011-09-08 | 1,058 | 1,069 | 1,056 | 1,069 | 27,900 | 1,069 |
| 2011-09-07 | 1,055 | 1,055 | 1,047 | 1,054 | 20,500 | 1,054 |
| 2011-09-06 | 1,060 | 1,060 | 1,050 | 1,054 | 21,300 | 1,054 |
| 2011-09-05 | 1,045 | 1,063 | 1,045 | 1,056 | 29,800 | 1,056 |
| 2011-09-02 | 1,058 | 1,059 | 1,051 | 1,054 | 23,700 | 1,054 |
| 2011-09-01 | 1,063 | 1,068 | 1,058 | 1,058 | 77,100 | 1,058 |
| 2011-08-31 | 1,068 | 1,069 | 1,046 | 1,051 | 71,700 | 1,051 |
| 2011-08-30 | 1,059 | 1,062 | 1,055 | 1,062 | 50,500 | 1,062 |
| 2011-08-29 | 1,065 | 1,065 | 1,045 | 1,050 | 231,300 | 1,050 |
| 2011-08-26 | 1,062 | 1,075 | 1,061 | 1,065 | 668,900 | 1,065 |
| 2011-08-25 | 1,091 | 1,094 | 1,086 | 1,086 | 81,300 | 1,086 |
| 2011-08-24 | 1,094 | 1,096 | 1,091 | 1,094 | 40,600 | 1,094 |
| 2011-08-23 | 1,094 | 1,095 | 1,092 | 1,093 | 27,800 | 1,093 |
| 2011-08-22 | 1,096 | 1,098 | 1,090 | 1,090 | 28,200 | 1,090 |
| 2011-08-19 | 1,087 | 1,096 | 1,087 | 1,096 | 30,100 | 1,096 |
| 2011-08-18 | 1,097 | 1,099 | 1,090 | 1,095 | 22,900 | 1,095 |
| 2011-08-17 | 1,095 | 1,098 | 1,091 | 1,097 | 19,700 | 1,097 |
| 2011-08-16 | 1,091 | 1,098 | 1,091 | 1,095 | 17,600 | 1,095 |
| 2011-08-15 | 1,081 | 1,091 | 1,081 | 1,090 | 20,500 | 1,090 |
| 2011-08-12 | 1,078 | 1,080 | 1,074 | 1,074 | 21,100 | 1,074 |
| 2011-08-11 | 1,066 | 1,080 | 1,066 | 1,078 | 17,500 | 1,078 |
| 2011-08-10 | 1,070 | 1,080 | 1,070 | 1,076 | 23,900 | 1,076 |
| 2011-08-09 | 1,061 | 1,066 | 1,032 | 1,066 | 52,800 | 1,066 |
| 2011-08-08 | 1,075 | 1,081 | 1,072 | 1,072 | 25,600 | 1,072 |
| 2011-08-05 | 1,078 | 1,082 | 1,066 | 1,082 | 39,400 | 1,082 |
| 2011-08-04 | 1,092 | 1,093 | 1,084 | 1,088 | 20,500 | 1,088 |
| 2011-08-03 | 1,089 | 1,091 | 1,080 | 1,081 | 26,300 | 1,081 |
| 2011-08-02 | 1,092 | 1,098 | 1,090 | 1,091 | 15,300 | 1,091 |
| 2011-08-01 | 1,090 | 1,098 | 1,086 | 1,095 | 15,800 | 1,095 |
| 2011-07-29 | 1,098 | 1,098 | 1,090 | 1,091 | 25,800 | 1,091 |
| 2011-07-28 | 1,091 | 1,098 | 1,091 | 1,098 | 19,600 | 1,098 |
| 2011-07-27 | 1,103 | 1,103 | 1,093 | 1,098 | 19,200 | 1,098 |
| 2011-07-26 | 1,101 | 1,104 | 1,100 | 1,100 | 17,700 | 1,100 |
| 2011-07-25 | 1,105 | 1,105 | 1,101 | 1,101 | 11,300 | 1,101 |
| 2011-07-22 | 1,108 | 1,108 | 1,102 | 1,105 | 18,100 | 1,105 |
| 2011-07-21 | 1,104 | 1,110 | 1,102 | 1,102 | 13,300 | 1,102 |
| 2011-07-20 | 1,110 | 1,110 | 1,104 | 1,104 | 8,300 | 1,104 |
| 2011-07-19 | 1,105 | 1,109 | 1,102 | 1,104 | 18,800 | 1,104 |
| 2011-07-15 | 1,100 | 1,106 | 1,100 | 1,104 | 18,600 | 1,104 |
| 2011-07-14 | 1,113 | 1,114 | 1,100 | 1,100 | 53,300 | 1,100 |
| 2011-07-13 | 1,112 | 1,120 | 1,111 | 1,117 | 23,600 | 1,117 |
| 2011-07-12 | 1,110 | 1,116 | 1,110 | 1,115 | 69,400 | 1,115 |
| 2011-07-11 | 1,108 | 1,115 | 1,104 | 1,115 | 28,500 | 1,115 |
| 2011-07-08 | 1,101 | 1,106 | 1,101 | 1,103 | 20,400 | 1,103 |
| 2011-07-07 | 1,100 | 1,104 | 1,100 | 1,101 | 17,800 | 1,101 |
| 2011-07-06 | 1,101 | 1,103 | 1,100 | 1,103 | 22,100 | 1,103 |
| 2011-07-05 | 1,100 | 1,101 | 1,096 | 1,100 | 22,000 | 1,100 |
| 2011-07-04 | 1,098 | 1,100 | 1,097 | 1,099 | 20,000 | 1,099 |
| 2011-07-01 | 1,096 | 1,098 | 1,095 | 1,097 | 23,200 | 1,097 |
| 2011-06-30 | 1,084 | 1,095 | 1,084 | 1,095 | 23,500 | 1,095 |
| 2011-06-29 | 1,082 | 1,084 | 1,079 | 1,084 | 9,600 | 1,084 |
| 2011-06-28 | 1,084 | 1,084 | 1,076 | 1,077 | 30,000 | 1,077 |
| 2011-06-27 | 1,081 | 1,085 | 1,079 | 1,080 | 26,000 | 1,080 |
| 2011-06-24 | 1,080 | 1,085 | 1,080 | 1,081 | 21,800 | 1,081 |
| 2011-06-23 | 1,080 | 1,090 | 1,077 | 1,079 | 35,900 | 1,079 |
| 2011-06-22 | 1,087 | 1,090 | 1,086 | 1,089 | 20,000 | 1,089 |
| 2011-06-21 | 1,082 | 1,088 | 1,080 | 1,085 | 18,700 | 1,085 |
| 2011-06-20 | 1,084 | 1,087 | 1,080 | 1,080 | 11,200 | 1,080 |
| 2011-06-17 | 1,086 | 1,088 | 1,072 | 1,073 | 19,700 | 1,073 |
| 2011-06-16 | 1,090 | 1,093 | 1,088 | 1,088 | 15,800 | 1,088 |
| 2011-06-15 | 1,092 | 1,095 | 1,090 | 1,092 | 13,600 | 1,092 |
| 2011-06-14 | 1,093 | 1,095 | 1,090 | 1,094 | 16,500 | 1,094 |
| 2011-06-13 | 1,090 | 1,094 | 1,090 | 1,093 | 9,500 | 1,093 |
| 2011-06-10 | 1,098 | 1,098 | 1,088 | 1,090 | 40,200 | 1,090 |
| 2011-06-09 | 1,091 | 1,091 | 1,086 | 1,090 | 8,000 | 1,090 |
| 2011-06-08 | 1,090 | 1,094 | 1,089 | 1,091 | 11,900 | 1,091 |
| 2011-06-07 | 1,081 | 1,090 | 1,081 | 1,089 | 12,400 | 1,089 |
| 2011-06-06 | 1,080 | 1,087 | 1,080 | 1,083 | 16,100 | 1,083 |
| 2011-06-03 | 1,093 | 1,095 | 1,088 | 1,088 | 15,700 | 1,088 |
| 2011-06-02 | 1,091 | 1,094 | 1,088 | 1,093 | 17,600 | 1,093 |
| 2011-06-01 | 1,098 | 1,098 | 1,092 | 1,097 | 13,000 | 1,097 |
| 2011-05-31 | 1,088 | 1,095 | 1,087 | 1,095 | 23,800 | 1,095 |
| 2011-05-30 | 1,090 | 1,090 | 1,083 | 1,088 | 14,200 | 1,088 |
| 2011-05-27 | 1,065 | 1,090 | 1,065 | 1,086 | 42,500 | 1,086 |
| 2011-05-26 | 1,060 | 1,064 | 1,058 | 1,063 | 17,200 | 1,063 |
| 2011-05-25 | 1,054 | 1,060 | 1,054 | 1,060 | 15,600 | 1,060 |
| 2011-05-24 | 1,054 | 1,055 | 1,053 | 1,055 | 9,000 | 1,055 |
| 2011-05-23 | 1,050 | 1,054 | 1,049 | 1,054 | 14,800 | 1,054 |
| 2011-05-20 | 1,046 | 1,050 | 1,046 | 1,049 | 15,400 | 1,049 |
| 2011-05-19 | 1,045 | 1,049 | 1,042 | 1,045 | 14,400 | 1,045 |
| 2011-05-18 | 1,040 | 1,045 | 1,040 | 1,045 | 13,700 | 1,045 |
| 2011-05-17 | 1,044 | 1,045 | 1,040 | 1,043 | 11,400 | 1,043 |
| 2011-05-16 | 1,045 | 1,048 | 1,042 | 1,043 | 18,600 | 1,043 |
| 2011-05-13 | 1,045 | 1,046 | 1,032 | 1,037 | 25,900 | 1,037 |
| 2011-05-12 | 1,045 | 1,050 | 1,042 | 1,045 | 14,100 | 1,045 |
| 2011-05-11 | 1,045 | 1,051 | 1,043 | 1,047 | 20,500 | 1,047 |
| 2011-05-10 | 1,044 | 1,049 | 1,040 | 1,046 | 12,300 | 1,046 |
| 2011-05-09 | 1,040 | 1,049 | 1,033 | 1,044 | 21,400 | 1,044 |
| 2011-05-06 | 1,030 | 1,049 | 1,022 | 1,044 | 28,200 | 1,044 |
| 2011-05-02 | 1,026 | 1,036 | 1,026 | 1,035 | 17,200 | 1,035 |
| 2011-04-28 | 1,019 | 1,029 | 1,018 | 1,026 | 17,800 | 1,026 |
| 2011-04-27 | 1,021 | 1,025 | 1,017 | 1,017 | 13,000 | 1,017 |
| 2011-04-26 | 1,031 | 1,031 | 1,021 | 1,021 | 12,900 | 1,021 |
| 2011-04-25 | 1,025 | 1,034 | 1,025 | 1,030 | 11,500 | 1,030 |
| 2011-04-22 | 1,021 | 1,026 | 1,020 | 1,022 | 10,600 | 1,022 |
| 2011-04-21 | 1,029 | 1,029 | 1,020 | 1,021 | 16,300 | 1,021 |
| 2011-04-20 | 1,025 | 1,026 | 1,022 | 1,022 | 17,200 | 1,022 |
| 2011-04-19 | 1,018 | 1,025 | 1,016 | 1,021 | 23,900 | 1,021 |
| 2011-04-18 | 1,020 | 1,023 | 1,018 | 1,019 | 15,300 | 1,019 |
| 2011-04-15 | 1,023 | 1,024 | 1,018 | 1,020 | 15,800 | 1,020 |
| 2011-04-14 | 1,011 | 1,022 | 1,011 | 1,020 | 14,200 | 1,020 |
| 2011-04-13 | 1,016 | 1,024 | 1,016 | 1,022 | 10,100 | 1,022 |
| 2011-04-12 | 1,016 | 1,020 | 1,015 | 1,018 | 21,900 | 1,018 |
| 2011-04-11 | 1,030 | 1,030 | 1,016 | 1,023 | 31,000 | 1,023 |
| 2011-04-08 | 1,006 | 1,029 | 1,005 | 1,026 | 24,600 | 1,026 |
| 2011-04-07 | 1,003 | 1,018 | 1,003 | 1,005 | 17,300 | 1,005 |
| 2011-04-06 | 1,010 | 1,010 | 1,002 | 1,003 | 15,000 | 1,003 |
| 2011-04-05 | 1,031 | 1,031 | 1,002 | 1,005 | 24,300 | 1,005 |
| 2011-04-04 | 1,033 | 1,037 | 1,027 | 1,034 | 14,700 | 1,034 |
| 2011-04-01 | 1,025 | 1,041 | 1,025 | 1,026 | 39,200 | 1,026 |
| 2011-03-31 | 1,010 | 1,025 | 1,002 | 1,025 | 46,600 | 1,025 |
| 2011-03-30 | 994 | 1,012 | 989 | 1,012 | 30,600 | 1,012 |
| 2011-03-29 | 975 | 993 | 969 | 989 | 26,000 | 989 |
| 2011-03-28 | 981 | 987 | 970 | 970 | 39,100 | 970 |
| 2011-03-25 | 983 | 994 | 980 | 981 | 37,500 | 981 |
| 2011-03-24 | 1,000 | 1,000 | 980 | 980 | 57,800 | 980 |
| 2011-03-23 | 1,013 | 1,016 | 1,003 | 1,013 | 33,200 | 1,013 |
| 2011-03-22 | 1,007 | 1,014 | 1,002 | 1,011 | 34,200 | 1,011 |
| 2011-03-18 | 973 | 1,016 | 973 | 992 | 70,000 | 992 |
| 2011-03-17 | 950 | 963 | 929 | 958 | 63,800 | 958 |
| 2011-03-16 | 880 | 959 | 866 | 951 | 82,500 | 951 |
| 2011-03-15 | 910 | 920 | 840 | 880 | 108,300 | 880 |
| 2011-03-14 | 895 | 963 | 862 | 920 | 106,900 | 920 |
| 2011-03-11 | 1,010 | 1,012 | 1,000 | 1,000 | 68,000 | 1,000 |
| 2011-03-10 | 1,025 | 1,025 | 1,012 | 1,015 | 31,900 | 1,015 |
| 2011-03-09 | 1,030 | 1,033 | 1,025 | 1,025 | 16,600 | 1,025 |
| 2011-03-08 | 1,033 | 1,035 | 1,026 | 1,026 | 15,800 | 1,026 |
| 2011-03-07 | 1,045 | 1,045 | 1,034 | 1,034 | 25,500 | 1,034 |
| 2011-03-04 | 1,044 | 1,050 | 1,038 | 1,040 | 40,300 | 1,040 |
| 2011-03-03 | 1,046 | 1,055 | 1,040 | 1,043 | 65,700 | 1,043 |
| 2011-03-02 | 1,028 | 1,031 | 1,020 | 1,020 | 36,300 | 1,020 |
| 2011-03-01 | 1,028 | 1,032 | 1,023 | 1,028 | 30,900 | 1,028 |
| 2011-02-28 | 1,030 | 1,032 | 1,015 | 1,026 | 51,600 | 1,026 |
| 2011-02-25 | 1,030 | 1,030 | 1,012 | 1,029 | 70,700 | 1,029 |
| 2011-02-24 | 1,050 | 1,070 | 1,032 | 1,032 | 238,400 | 1,032 |
| 2011-02-23 | 1,100 | 1,109 | 1,095 | 1,103 | 306,900 | 1,103 |
| 2011-02-22 | 1,116 | 1,116 | 1,110 | 1,112 | 94,600 | 1,112 |
| 2011-02-21 | 1,114 | 1,118 | 1,112 | 1,116 | 59,800 | 1,116 |
| 2011-02-18 | 1,113 | 1,116 | 1,111 | 1,113 | 48,800 | 1,113 |
| 2011-02-17 | 1,128 | 1,128 | 1,113 | 1,113 | 77,800 | 1,113 |
| 2011-02-16 | 1,120 | 1,128 | 1,120 | 1,126 | 43,800 | 1,126 |
| 2011-02-15 | 1,117 | 1,120 | 1,115 | 1,119 | 33,900 | 1,119 |
| 2011-02-14 | 1,115 | 1,116 | 1,113 | 1,115 | 21,100 | 1,115 |
| 2011-02-10 | 1,112 | 1,115 | 1,111 | 1,111 | 30,500 | 1,111 |
| 2011-02-09 | 1,111 | 1,113 | 1,110 | 1,112 | 24,700 | 1,112 |
| 2011-02-08 | 1,112 | 1,113 | 1,110 | 1,111 | 26,700 | 1,111 |
| 2011-02-07 | 1,111 | 1,112 | 1,108 | 1,112 | 20,100 | 1,112 |
| 2011-02-04 | 1,110 | 1,112 | 1,106 | 1,111 | 25,600 | 1,111 |
| 2011-02-03 | 1,110 | 1,111 | 1,108 | 1,109 | 16,000 | 1,109 |
| 2011-02-02 | 1,107 | 1,112 | 1,102 | 1,110 | 35,300 | 1,110 |
| 2011-02-01 | 1,096 | 1,107 | 1,096 | 1,107 | 25,800 | 1,107 |
| 2011-01-31 | 1,100 | 1,102 | 1,092 | 1,099 | 28,000 | 1,099 |
| 2011-01-28 | 1,105 | 1,106 | 1,101 | 1,102 | 23,500 | 1,102 |
| 2011-01-27 | 1,106 | 1,110 | 1,104 | 1,105 | 21,300 | 1,105 |
| 2011-01-26 | 1,103 | 1,109 | 1,102 | 1,106 | 22,600 | 1,106 |
| 2011-01-25 | 1,095 | 1,106 | 1,090 | 1,103 | 32,000 | 1,103 |
| 2011-01-24 | 1,097 | 1,097 | 1,087 | 1,095 | 26,500 | 1,095 |
| 2011-01-21 | 1,108 | 1,112 | 1,085 | 1,089 | 72,800 | 1,089 |
| 2011-01-20 | 1,101 | 1,110 | 1,101 | 1,107 | 43,300 | 1,107 |
| 2011-01-19 | 1,102 | 1,104 | 1,101 | 1,104 | 28,400 | 1,104 |
| 2011-01-18 | 1,103 | 1,105 | 1,100 | 1,102 | 30,800 | 1,102 |
| 2011-01-17 | 1,098 | 1,105 | 1,098 | 1,102 | 44,800 | 1,102 |
| 2011-01-14 | 1,100 | 1,105 | 1,096 | 1,097 | 85,300 | 1,097 |
| 2011-01-13 | 1,100 | 1,110 | 1,098 | 1,110 | 134,400 | 1,110 |
| 2011-01-12 | 1,069 | 1,080 | 1,069 | 1,077 | 42,400 | 1,077 |
| 2011-01-11 | 1,054 | 1,066 | 1,054 | 1,066 | 30,200 | 1,066 |
| 2011-01-07 | 1,055 | 1,060 | 1,052 | 1,052 | 34,000 | 1,052 |
| 2011-01-06 | 1,050 | 1,051 | 1,048 | 1,050 | 41,900 | 1,050 |
| 2011-01-05 | 1,040 | 1,049 | 1,038 | 1,049 | 41,300 | 1,049 |
| 2011-01-04 | 1,033 | 1,042 | 1,032 | 1,039 | 36,100 | 1,039 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
