8227 (株)しまむら 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 | 7,840 | 7,880 | 7,820 | 7,870 | 67,300 | 3,935 |
| 2011-12-29 | 7,820 | 7,820 | 7,730 | 7,800 | 74,600 | 3,900 |
| 2011-12-28 | 7,800 | 7,860 | 7,780 | 7,810 | 105,900 | 3,905 |
| 2011-12-27 | 7,720 | 7,770 | 7,700 | 7,750 | 86,000 | 3,875 |
| 2011-12-26 | 7,680 | 7,690 | 7,650 | 7,660 | 81,900 | 3,830 |
| 2011-12-22 | 7,650 | 7,680 | 7,600 | 7,620 | 123,800 | 3,810 |
| 2011-12-21 | 7,700 | 7,750 | 7,640 | 7,680 | 163,100 | 3,840 |
| 2011-12-20 | 7,500 | 7,640 | 7,490 | 7,630 | 164,600 | 3,815 |
| 2011-12-19 | 7,390 | 7,480 | 7,350 | 7,440 | 77,200 | 3,720 |
| 2011-12-16 | 7,470 | 7,500 | 7,430 | 7,480 | 68,500 | 3,740 |
| 2011-12-15 | 7,510 | 7,550 | 7,460 | 7,470 | 91,700 | 3,735 |
| 2011-12-14 | 7,500 | 7,580 | 7,500 | 7,550 | 86,700 | 3,775 |
| 2011-12-13 | 7,430 | 7,500 | 7,430 | 7,500 | 122,500 | 3,750 |
| 2011-12-12 | 7,520 | 7,570 | 7,490 | 7,550 | 124,100 | 3,775 |
| 2011-12-09 | 7,370 | 7,490 | 7,370 | 7,430 | 134,600 | 3,715 |
| 2011-12-08 | 7,520 | 7,570 | 7,460 | 7,460 | 107,500 | 3,730 |
| 2011-12-07 | 7,490 | 7,540 | 7,430 | 7,520 | 133,500 | 3,760 |
| 2011-12-06 | 7,450 | 7,490 | 7,360 | 7,390 | 93,800 | 3,695 |
| 2011-12-05 | 7,500 | 7,550 | 7,460 | 7,500 | 90,100 | 3,750 |
| 2011-12-02 | 7,300 | 7,370 | 7,290 | 7,320 | 53,300 | 3,660 |
| 2011-12-01 | 7,370 | 7,390 | 7,250 | 7,290 | 87,300 | 3,645 |
| 2011-11-30 | 7,360 | 7,360 | 7,230 | 7,290 | 148,000 | 3,645 |
| 2011-11-29 | 7,390 | 7,390 | 7,330 | 7,360 | 72,800 | 3,680 |
| 2011-11-28 | 7,330 | 7,380 | 7,260 | 7,320 | 72,500 | 3,660 |
| 2011-11-25 | 7,370 | 7,440 | 7,270 | 7,280 | 114,300 | 3,640 |
| 2011-11-24 | 7,270 | 7,550 | 7,270 | 7,430 | 199,300 | 3,715 |
| 2011-11-22 | 7,390 | 7,400 | 7,280 | 7,330 | 70,400 | 3,665 |
| 2011-11-21 | 7,290 | 7,400 | 7,220 | 7,370 | 84,300 | 3,685 |
| 2011-11-18 | 7,350 | 7,430 | 7,240 | 7,240 | 191,800 | 3,620 |
| 2011-11-17 | 7,480 | 7,490 | 7,250 | 7,340 | 211,000 | 3,670 |
| 2011-11-16 | 7,600 | 7,600 | 7,500 | 7,530 | 123,300 | 3,765 |
| 2011-11-15 | 7,720 | 7,760 | 7,620 | 7,630 | 91,800 | 3,815 |
| 2011-11-14 | 7,800 | 7,810 | 7,750 | 7,770 | 69,000 | 3,885 |
| 2011-11-11 | 7,920 | 7,940 | 7,780 | 7,830 | 119,300 | 3,915 |
| 2011-11-10 | 7,900 | 7,950 | 7,850 | 7,930 | 88,400 | 3,965 |
| 2011-11-09 | 7,920 | 8,020 | 7,900 | 8,000 | 136,100 | 4,000 |
| 2011-11-08 | 7,880 | 7,920 | 7,830 | 7,850 | 65,800 | 3,925 |
| 2011-11-07 | 7,890 | 7,910 | 7,850 | 7,880 | 63,700 | 3,940 |
| 2011-11-04 | 7,960 | 7,960 | 7,800 | 7,840 | 112,100 | 3,920 |
| 2011-11-02 | 7,910 | 7,910 | 7,770 | 7,900 | 168,200 | 3,950 |
| 2011-11-01 | 7,880 | 7,920 | 7,820 | 7,900 | 116,100 | 3,950 |
| 2011-10-31 | 7,970 | 7,990 | 7,850 | 7,900 | 116,400 | 3,950 |
| 2011-10-28 | 8,000 | 8,020 | 7,890 | 7,960 | 224,100 | 3,980 |
| 2011-10-27 | 7,910 | 7,970 | 7,840 | 7,870 | 136,900 | 3,935 |
| 2011-10-26 | 7,900 | 7,900 | 7,790 | 7,810 | 126,300 | 3,905 |
| 2011-10-25 | 8,090 | 8,090 | 7,930 | 7,960 | 173,200 | 3,980 |
| 2011-10-24 | 8,000 | 8,130 | 8,000 | 8,080 | 152,700 | 4,040 |
| 2011-10-21 | 8,180 | 8,180 | 8,030 | 8,080 | 114,600 | 4,040 |
| 2011-10-20 | 8,020 | 8,200 | 8,010 | 8,180 | 268,500 | 4,090 |
| 2011-10-19 | 7,810 | 7,900 | 7,780 | 7,880 | 84,800 | 3,940 |
| 2011-10-18 | 7,810 | 7,930 | 7,780 | 7,800 | 104,700 | 3,900 |
| 2011-10-17 | 8,010 | 8,050 | 7,780 | 7,800 | 162,800 | 3,900 |
| 2011-10-14 | 7,920 | 8,000 | 7,870 | 7,970 | 109,100 | 3,985 |
| 2011-10-13 | 7,940 | 7,990 | 7,920 | 7,950 | 91,000 | 3,975 |
| 2011-10-12 | 7,950 | 8,020 | 7,940 | 8,000 | 86,500 | 4,000 |
| 2011-10-11 | 8,130 | 8,140 | 7,970 | 7,980 | 229,400 | 3,990 |
| 2011-10-07 | 8,080 | 8,150 | 7,980 | 7,980 | 130,400 | 3,990 |
| 2011-10-06 | 8,110 | 8,250 | 8,100 | 8,150 | 123,300 | 4,075 |
| 2011-10-05 | 8,240 | 8,300 | 8,040 | 8,220 | 174,200 | 4,110 |
| 2011-10-04 | 8,300 | 8,400 | 8,250 | 8,340 | 171,500 | 4,170 |
| 2011-10-03 | 8,200 | 8,340 | 8,190 | 8,330 | 174,300 | 4,165 |
| 2011-09-30 | 8,190 | 8,200 | 8,050 | 8,160 | 177,600 | 4,080 |
| 2011-09-29 | 7,920 | 8,150 | 7,920 | 8,120 | 174,000 | 4,060 |
| 2011-09-28 | 7,830 | 7,990 | 7,830 | 7,920 | 160,300 | 3,960 |
| 2011-09-27 | 7,800 | 7,950 | 7,800 | 7,950 | 106,400 | 3,975 |
| 2011-09-26 | 7,700 | 7,880 | 7,680 | 7,800 | 150,600 | 3,900 |
| 2011-09-22 | 7,700 | 7,800 | 7,690 | 7,750 | 106,800 | 3,875 |
| 2011-09-21 | 7,720 | 7,750 | 7,620 | 7,660 | 128,800 | 3,830 |
| 2011-09-20 | 7,810 | 7,840 | 7,650 | 7,730 | 154,600 | 3,865 |
| 2011-09-16 | 7,900 | 7,960 | 7,860 | 7,960 | 84,200 | 3,980 |
| 2011-09-15 | 7,760 | 7,890 | 7,710 | 7,860 | 98,700 | 3,930 |
| 2011-09-14 | 7,650 | 7,820 | 7,640 | 7,670 | 110,800 | 3,835 |
| 2011-09-13 | 7,620 | 7,720 | 7,560 | 7,670 | 96,800 | 3,835 |
| 2011-09-12 | 7,600 | 7,690 | 7,570 | 7,610 | 48,400 | 3,805 |
| 2011-09-09 | 7,690 | 7,770 | 7,670 | 7,740 | 81,000 | 3,870 |
| 2011-09-08 | 7,630 | 7,690 | 7,620 | 7,670 | 62,300 | 3,835 |
| 2011-09-07 | 7,540 | 7,540 | 7,460 | 7,500 | 45,000 | 3,750 |
| 2011-09-06 | 7,520 | 7,550 | 7,470 | 7,480 | 49,600 | 3,740 |
| 2011-09-05 | 7,410 | 7,520 | 7,410 | 7,510 | 43,200 | 3,755 |
| 2011-09-02 | 7,630 | 7,630 | 7,510 | 7,510 | 76,000 | 3,755 |
| 2011-09-01 | 7,690 | 7,690 | 7,590 | 7,640 | 67,900 | 3,820 |
| 2011-08-31 | 7,570 | 7,600 | 7,500 | 7,600 | 83,000 | 3,800 |
| 2011-08-30 | 7,530 | 7,580 | 7,480 | 7,540 | 91,800 | 3,770 |
| 2011-08-29 | 7,460 | 7,550 | 7,390 | 7,460 | 50,800 | 3,730 |
| 2011-08-26 | 7,410 | 7,490 | 7,380 | 7,420 | 64,500 | 3,710 |
| 2011-08-25 | 7,430 | 7,500 | 7,360 | 7,370 | 119,100 | 3,685 |
| 2011-08-24 | 7,430 | 7,480 | 7,320 | 7,390 | 148,400 | 3,695 |
| 2011-08-23 | 7,380 | 7,470 | 7,330 | 7,350 | 196,200 | 3,675 |
| 2011-08-22 | 7,380 | 7,450 | 7,280 | 7,360 | 103,800 | 3,680 |
| 2011-08-19 | 7,440 | 7,540 | 7,430 | 7,460 | 127,800 | 3,730 |
| 2011-08-18 | 7,670 | 7,670 | 7,490 | 7,540 | 147,500 | 3,770 |
| 2011-08-17 | 7,650 | 7,710 | 7,600 | 7,680 | 139,400 | 3,840 |
| 2011-08-16 | 7,740 | 7,750 | 7,620 | 7,630 | 155,600 | 3,815 |
| 2011-08-15 | 7,690 | 7,730 | 7,550 | 7,730 | 125,900 | 3,865 |
| 2011-08-12 | 7,470 | 7,630 | 7,370 | 7,610 | 207,100 | 3,805 |
| 2011-08-11 | 7,220 | 7,490 | 7,220 | 7,440 | 135,800 | 3,720 |
| 2011-08-10 | 7,300 | 7,390 | 7,290 | 7,390 | 124,800 | 3,695 |
| 2011-08-09 | 7,040 | 7,160 | 7,000 | 7,160 | 122,400 | 3,580 |
| 2011-08-08 | 7,290 | 7,300 | 7,200 | 7,210 | 112,200 | 3,605 |
| 2011-08-05 | 7,410 | 7,470 | 7,390 | 7,400 | 119,500 | 3,700 |
| 2011-08-04 | 7,630 | 7,670 | 7,610 | 7,640 | 71,000 | 3,820 |
| 2011-08-03 | 7,700 | 7,730 | 7,620 | 7,660 | 72,600 | 3,830 |
| 2011-08-02 | 7,730 | 7,780 | 7,700 | 7,720 | 64,300 | 3,860 |
| 2011-08-01 | 7,770 | 7,890 | 7,760 | 7,840 | 51,800 | 3,920 |
| 2011-07-29 | 7,830 | 7,830 | 7,740 | 7,780 | 66,700 | 3,890 |
| 2011-07-28 | 7,880 | 7,890 | 7,770 | 7,770 | 107,600 | 3,885 |
| 2011-07-27 | 8,030 | 8,040 | 7,970 | 7,980 | 96,200 | 3,990 |
| 2011-07-26 | 8,040 | 8,040 | 7,970 | 8,000 | 122,300 | 4,000 |
| 2011-07-25 | 8,070 | 8,230 | 8,030 | 8,070 | 170,900 | 4,035 |
| 2011-07-22 | 8,000 | 8,040 | 7,960 | 8,040 | 84,800 | 4,020 |
| 2011-07-21 | 7,860 | 7,940 | 7,860 | 7,920 | 49,300 | 3,960 |
| 2011-07-20 | 8,010 | 8,010 | 7,850 | 7,900 | 98,900 | 3,950 |
| 2011-07-19 | 7,940 | 8,010 | 7,940 | 8,000 | 109,300 | 4,000 |
| 2011-07-15 | 7,950 | 7,990 | 7,910 | 7,930 | 77,400 | 3,965 |
| 2011-07-14 | 7,860 | 7,970 | 7,850 | 7,920 | 83,000 | 3,960 |
| 2011-07-13 | 7,900 | 7,980 | 7,880 | 7,900 | 99,500 | 3,950 |
| 2011-07-12 | 7,850 | 7,980 | 7,820 | 7,930 | 111,400 | 3,965 |
| 2011-07-11 | 7,710 | 7,960 | 7,710 | 7,960 | 170,500 | 3,980 |
| 2011-07-08 | 7,700 | 7,750 | 7,670 | 7,710 | 144,900 | 3,855 |
| 2011-07-07 | 7,670 | 7,690 | 7,620 | 7,640 | 119,700 | 3,820 |
| 2011-07-06 | 7,720 | 7,720 | 7,660 | 7,720 | 96,700 | 3,860 |
| 2011-07-05 | 7,640 | 7,720 | 7,630 | 7,690 | 106,800 | 3,845 |
| 2011-07-04 | 7,710 | 7,740 | 7,660 | 7,690 | 115,000 | 3,845 |
| 2011-07-01 | 7,710 | 7,760 | 7,520 | 7,560 | 169,000 | 3,780 |
| 2011-06-30 | 7,630 | 7,660 | 7,550 | 7,660 | 100,300 | 3,830 |
| 2011-06-29 | 7,500 | 7,570 | 7,470 | 7,570 | 81,000 | 3,785 |
| 2011-06-28 | 7,390 | 7,490 | 7,370 | 7,490 | 65,600 | 3,745 |
| 2011-06-27 | 7,430 | 7,430 | 7,350 | 7,350 | 60,000 | 3,675 |
| 2011-06-24 | 7,400 | 7,480 | 7,380 | 7,390 | 122,600 | 3,695 |
| 2011-06-23 | 7,440 | 7,520 | 7,410 | 7,470 | 56,100 | 3,735 |
| 2011-06-22 | 7,500 | 7,540 | 7,460 | 7,530 | 101,500 | 3,765 |
| 2011-06-21 | 7,470 | 7,520 | 7,420 | 7,510 | 121,000 | 3,755 |
| 2011-06-20 | 7,410 | 7,410 | 7,330 | 7,330 | 96,800 | 3,665 |
| 2011-06-17 | 7,460 | 7,470 | 7,340 | 7,360 | 141,100 | 3,680 |
| 2011-06-16 | 7,580 | 7,580 | 7,380 | 7,410 | 105,600 | 3,705 |
| 2011-06-15 | 7,680 | 7,680 | 7,560 | 7,590 | 67,000 | 3,795 |
| 2011-06-14 | 7,570 | 7,620 | 7,550 | 7,620 | 53,600 | 3,810 |
| 2011-06-13 | 7,450 | 7,540 | 7,420 | 7,520 | 78,100 | 3,760 |
| 2011-06-10 | 7,590 | 7,590 | 7,470 | 7,510 | 99,600 | 3,755 |
| 2011-06-09 | 7,500 | 7,520 | 7,420 | 7,510 | 97,900 | 3,755 |
| 2011-06-08 | 7,490 | 7,540 | 7,430 | 7,480 | 98,100 | 3,740 |
| 2011-06-07 | 7,420 | 7,550 | 7,380 | 7,500 | 152,500 | 3,750 |
| 2011-06-06 | 7,350 | 7,390 | 7,300 | 7,390 | 85,900 | 3,695 |
| 2011-06-03 | 7,450 | 7,520 | 7,320 | 7,330 | 90,900 | 3,665 |
| 2011-06-02 | 7,430 | 7,500 | 7,420 | 7,460 | 143,200 | 3,730 |
| 2011-06-01 | 7,630 | 7,630 | 7,420 | 7,460 | 235,200 | 3,730 |
| 2011-05-31 | 7,420 | 7,650 | 7,410 | 7,650 | 179,600 | 3,825 |
| 2011-05-30 | 7,430 | 7,430 | 7,320 | 7,390 | 101,800 | 3,695 |
| 2011-05-27 | 7,500 | 7,520 | 7,450 | 7,460 | 49,600 | 3,730 |
| 2011-05-26 | 7,450 | 7,520 | 7,430 | 7,460 | 74,800 | 3,730 |
| 2011-05-25 | 7,490 | 7,540 | 7,450 | 7,490 | 89,600 | 3,745 |
| 2011-05-24 | 7,570 | 7,570 | 7,390 | 7,440 | 160,900 | 3,720 |
| 2011-05-23 | 7,520 | 7,620 | 7,450 | 7,580 | 80,000 | 3,790 |
| 2011-05-20 | 7,570 | 7,600 | 7,490 | 7,510 | 101,300 | 3,755 |
| 2011-05-19 | 7,630 | 7,680 | 7,530 | 7,560 | 156,700 | 3,780 |
| 2011-05-18 | 7,550 | 7,550 | 7,470 | 7,540 | 100,700 | 3,770 |
| 2011-05-17 | 7,490 | 7,520 | 7,460 | 7,500 | 46,400 | 3,750 |
| 2011-05-16 | 7,460 | 7,530 | 7,430 | 7,490 | 49,000 | 3,745 |
| 2011-05-13 | 7,590 | 7,640 | 7,490 | 7,590 | 94,700 | 3,795 |
| 2011-05-12 | 7,530 | 7,590 | 7,500 | 7,510 | 62,700 | 3,755 |
| 2011-05-11 | 7,540 | 7,580 | 7,490 | 7,520 | 63,100 | 3,760 |
| 2011-05-10 | 7,520 | 7,520 | 7,440 | 7,460 | 80,700 | 3,730 |
| 2011-05-09 | 7,570 | 7,570 | 7,450 | 7,490 | 57,600 | 3,745 |
| 2011-05-06 | 7,480 | 7,580 | 7,470 | 7,560 | 85,000 | 3,780 |
| 2011-05-02 | 7,580 | 7,670 | 7,550 | 7,620 | 141,700 | 3,810 |
| 2011-04-28 | 7,350 | 7,590 | 7,340 | 7,570 | 246,800 | 3,785 |
| 2011-04-27 | 7,180 | 7,240 | 7,120 | 7,230 | 117,300 | 3,615 |
| 2011-04-26 | 7,180 | 7,210 | 7,070 | 7,170 | 120,800 | 3,585 |
| 2011-04-25 | 7,200 | 7,280 | 7,150 | 7,170 | 109,200 | 3,585 |
| 2011-04-22 | 7,230 | 7,260 | 7,170 | 7,200 | 77,800 | 3,600 |
| 2011-04-21 | 7,340 | 7,340 | 7,240 | 7,280 | 70,800 | 3,640 |
| 2011-04-20 | 7,310 | 7,320 | 7,220 | 7,270 | 97,700 | 3,635 |
| 2011-04-19 | 7,220 | 7,280 | 7,190 | 7,260 | 131,000 | 3,630 |
| 2011-04-18 | 7,200 | 7,290 | 7,170 | 7,260 | 121,200 | 3,630 |
| 2011-04-15 | 7,220 | 7,260 | 7,190 | 7,230 | 86,400 | 3,615 |
| 2011-04-14 | 7,250 | 7,290 | 7,160 | 7,280 | 159,700 | 3,640 |
| 2011-04-13 | 7,240 | 7,340 | 7,200 | 7,290 | 104,500 | 3,645 |
| 2011-04-12 | 7,360 | 7,360 | 7,210 | 7,260 | 190,600 | 3,630 |
| 2011-04-11 | 7,380 | 7,470 | 7,320 | 7,380 | 162,400 | 3,690 |
| 2011-04-08 | 7,250 | 7,480 | 7,230 | 7,440 | 187,400 | 3,720 |
| 2011-04-07 | 7,320 | 7,320 | 7,170 | 7,230 | 180,200 | 3,615 |
| 2011-04-06 | 7,320 | 7,340 | 7,190 | 7,240 | 151,700 | 3,620 |
| 2011-04-05 | 7,250 | 7,340 | 7,180 | 7,260 | 240,400 | 3,630 |
| 2011-04-04 | 7,220 | 7,320 | 7,130 | 7,170 | 180,700 | 3,585 |
| 2011-04-01 | 7,480 | 7,570 | 7,230 | 7,230 | 325,300 | 3,615 |
| 2011-03-31 | 7,200 | 7,360 | 7,030 | 7,330 | 342,700 | 3,665 |
| 2011-03-30 | 6,840 | 6,980 | 6,750 | 6,940 | 161,900 | 3,470 |
| 2011-03-29 | 6,760 | 6,810 | 6,630 | 6,760 | 85,800 | 3,380 |
| 2011-03-28 | 6,790 | 6,790 | 6,700 | 6,730 | 65,300 | 3,365 |
| 2011-03-25 | 6,800 | 6,800 | 6,710 | 6,750 | 86,900 | 3,375 |
| 2011-03-24 | 6,900 | 6,920 | 6,710 | 6,710 | 202,500 | 3,355 |
| 2011-03-23 | 7,000 | 7,030 | 6,880 | 6,960 | 87,300 | 3,480 |
| 2011-03-22 | 6,840 | 7,050 | 6,810 | 7,030 | 167,000 | 3,515 |
| 2011-03-18 | 6,920 | 6,950 | 6,600 | 6,640 | 270,300 | 3,320 |
| 2011-03-17 | 6,580 | 6,810 | 6,540 | 6,720 | 236,700 | 3,360 |
| 2011-03-16 | 6,680 | 6,850 | 6,530 | 6,820 | 225,300 | 3,410 |
| 2011-03-15 | 6,940 | 7,060 | 5,680 | 6,200 | 273,600 | 3,100 |
| 2011-03-14 | 7,280 | 7,520 | 7,100 | 7,180 | 198,500 | 3,590 |
| 2011-03-11 | 8,010 | 8,020 | 7,880 | 7,880 | 185,100 | 3,940 |
| 2011-03-10 | 8,050 | 8,050 | 7,910 | 7,980 | 140,800 | 3,990 |
| 2011-03-09 | 7,950 | 8,060 | 7,910 | 8,020 | 150,100 | 4,010 |
| 2011-03-08 | 7,830 | 7,940 | 7,820 | 7,910 | 146,200 | 3,955 |
| 2011-03-07 | 7,910 | 7,910 | 7,750 | 7,770 | 97,500 | 3,885 |
| 2011-03-04 | 7,950 | 7,970 | 7,900 | 7,910 | 65,500 | 3,955 |
| 2011-03-03 | 7,850 | 7,890 | 7,780 | 7,880 | 76,000 | 3,940 |
| 2011-03-02 | 7,950 | 7,950 | 7,830 | 7,840 | 95,300 | 3,920 |
| 2011-03-01 | 7,950 | 8,070 | 7,930 | 8,040 | 235,000 | 4,020 |
| 2011-02-28 | 7,880 | 7,930 | 7,790 | 7,900 | 135,300 | 3,950 |
| 2011-02-25 | 7,830 | 7,850 | 7,780 | 7,830 | 106,000 | 3,915 |
| 2011-02-24 | 7,880 | 7,940 | 7,760 | 7,780 | 277,500 | 3,890 |
| 2011-02-23 | 7,780 | 7,870 | 7,710 | 7,800 | 293,000 | 3,900 |
| 2011-02-22 | 7,720 | 7,870 | 7,650 | 7,830 | 441,300 | 3,915 |
| 2011-02-21 | 7,640 | 7,740 | 7,610 | 7,710 | 275,500 | 3,855 |
| 2011-02-18 | 7,540 | 7,590 | 7,520 | 7,580 | 124,900 | 3,790 |
| 2011-02-17 | 7,400 | 7,520 | 7,400 | 7,490 | 129,100 | 3,745 |
| 2011-02-16 | 7,470 | 7,500 | 7,380 | 7,400 | 228,100 | 3,700 |
| 2011-02-15 | 7,490 | 7,520 | 7,470 | 7,490 | 192,000 | 3,745 |
| 2011-02-14 | 7,500 | 7,510 | 7,470 | 7,500 | 121,400 | 3,750 |
| 2011-02-10 | 7,450 | 7,530 | 7,410 | 7,510 | 133,800 | 3,755 |
| 2011-02-09 | 7,480 | 7,500 | 7,450 | 7,450 | 81,700 | 3,725 |
| 2011-02-08 | 7,470 | 7,500 | 7,470 | 7,490 | 50,000 | 3,745 |
| 2011-02-07 | 7,390 | 7,470 | 7,350 | 7,470 | 133,800 | 3,735 |
| 2011-02-04 | 7,390 | 7,410 | 7,330 | 7,390 | 93,800 | 3,695 |
| 2011-02-03 | 7,340 | 7,360 | 7,300 | 7,330 | 161,400 | 3,665 |
| 2011-02-02 | 7,340 | 7,340 | 7,270 | 7,300 | 200,700 | 3,650 |
| 2011-02-01 | 7,350 | 7,360 | 7,230 | 7,270 | 200,700 | 3,635 |
| 2011-01-31 | 7,410 | 7,410 | 7,330 | 7,350 | 128,800 | 3,675 |
| 2011-01-28 | 7,580 | 7,580 | 7,430 | 7,430 | 188,700 | 3,715 |
| 2011-01-27 | 7,580 | 7,610 | 7,550 | 7,580 | 81,200 | 3,790 |
| 2011-01-26 | 7,580 | 7,590 | 7,550 | 7,580 | 43,900 | 3,790 |
| 2011-01-25 | 7,530 | 7,600 | 7,490 | 7,580 | 138,200 | 3,790 |
| 2011-01-24 | 7,520 | 7,530 | 7,450 | 7,500 | 108,000 | 3,750 |
| 2011-01-21 | 7,570 | 7,590 | 7,500 | 7,510 | 121,400 | 3,755 |
| 2011-01-20 | 7,600 | 7,610 | 7,560 | 7,570 | 60,700 | 3,785 |
| 2011-01-19 | 7,580 | 7,600 | 7,520 | 7,600 | 88,600 | 3,800 |
| 2011-01-18 | 7,580 | 7,580 | 7,540 | 7,550 | 80,000 | 3,775 |
| 2011-01-17 | 7,560 | 7,600 | 7,550 | 7,580 | 63,300 | 3,790 |
| 2011-01-14 | 7,620 | 7,630 | 7,510 | 7,540 | 162,900 | 3,770 |
| 2011-01-13 | 7,630 | 7,630 | 7,570 | 7,610 | 73,400 | 3,805 |
| 2011-01-12 | 7,630 | 7,640 | 7,560 | 7,600 | 138,400 | 3,800 |
| 2011-01-11 | 7,550 | 7,600 | 7,510 | 7,600 | 126,500 | 3,800 |
| 2011-01-07 | 7,520 | 7,570 | 7,520 | 7,540 | 150,000 | 3,770 |
| 2011-01-06 | 7,530 | 7,580 | 7,490 | 7,560 | 190,300 | 3,780 |
| 2011-01-05 | 7,570 | 7,580 | 7,480 | 7,510 | 161,800 | 3,755 |
| 2011-01-04 | 7,560 | 7,590 | 7,540 | 7,560 | 85,200 | 3,780 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
