8282 (株)ケーズホールディングス 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 | 3,030 | 3,065 | 3,015 | 3,050 | 113,900 | 762.50 |
| 2011-12-29 | 3,015 | 3,015 | 2,970 | 3,010 | 115,100 | 752.50 |
| 2011-12-28 | 3,010 | 3,045 | 3,000 | 3,020 | 146,100 | 755 |
| 2011-12-27 | 2,999 | 3,030 | 2,977 | 3,000 | 125,600 | 750 |
| 2011-12-26 | 3,070 | 3,070 | 2,977 | 2,995 | 220,800 | 748.75 |
| 2011-12-22 | 3,095 | 3,095 | 2,992 | 3,000 | 255,400 | 750 |
| 2011-12-21 | 3,070 | 3,085 | 3,030 | 3,075 | 282,000 | 768.75 |
| 2011-12-20 | 2,980 | 3,040 | 2,964 | 3,025 | 341,600 | 756.25 |
| 2011-12-19 | 3,050 | 3,075 | 2,999 | 3,020 | 345,300 | 755 |
| 2011-12-16 | 3,090 | 3,110 | 3,050 | 3,080 | 236,300 | 770 |
| 2011-12-15 | 3,100 | 3,130 | 3,040 | 3,065 | 344,700 | 766.25 |
| 2011-12-14 | 3,120 | 3,135 | 3,100 | 3,120 | 372,100 | 780 |
| 2011-12-13 | 3,060 | 3,135 | 3,030 | 3,090 | 381,200 | 772.50 |
| 2011-12-12 | 3,055 | 3,135 | 3,055 | 3,115 | 275,600 | 778.75 |
| 2011-12-09 | 3,025 | 3,060 | 3,010 | 3,040 | 398,000 | 760 |
| 2011-12-08 | 3,070 | 3,105 | 3,040 | 3,070 | 292,500 | 767.50 |
| 2011-12-07 | 3,100 | 3,130 | 3,070 | 3,110 | 411,100 | 777.50 |
| 2011-12-06 | 3,120 | 3,210 | 3,115 | 3,125 | 446,800 | 781.25 |
| 2011-12-05 | 3,065 | 3,240 | 3,065 | 3,180 | 523,400 | 795 |
| 2011-12-02 | 3,010 | 3,080 | 3,005 | 3,050 | 259,300 | 762.50 |
| 2011-12-01 | 3,020 | 3,055 | 2,992 | 3,015 | 226,600 | 753.75 |
| 2011-11-30 | 2,970 | 3,005 | 2,969 | 2,996 | 606,900 | 749 |
| 2011-11-29 | 2,967 | 2,968 | 2,904 | 2,932 | 430,700 | 733 |
| 2011-11-28 | 2,975 | 2,984 | 2,915 | 2,965 | 209,500 | 741.25 |
| 2011-11-25 | 3,030 | 3,050 | 2,958 | 2,969 | 392,200 | 742.25 |
| 2011-11-24 | 2,936 | 3,035 | 2,895 | 2,998 | 397,000 | 749.50 |
| 2011-11-22 | 3,000 | 3,040 | 2,967 | 3,030 | 328,800 | 757.50 |
| 2011-11-21 | 3,085 | 3,120 | 3,045 | 3,050 | 212,500 | 762.50 |
| 2011-11-18 | 3,090 | 3,115 | 3,060 | 3,080 | 305,100 | 770 |
| 2011-11-17 | 3,180 | 3,220 | 3,120 | 3,150 | 292,800 | 787.50 |
| 2011-11-16 | 3,155 | 3,195 | 3,080 | 3,180 | 379,000 | 795 |
| 2011-11-15 | 3,275 | 3,280 | 3,220 | 3,225 | 314,700 | 806.25 |
| 2011-11-14 | 3,175 | 3,290 | 3,175 | 3,285 | 324,000 | 821.25 |
| 2011-11-11 | 3,195 | 3,230 | 3,115 | 3,130 | 350,700 | 782.50 |
| 2011-11-10 | 3,255 | 3,280 | 3,170 | 3,190 | 355,900 | 797.50 |
| 2011-11-09 | 3,340 | 3,360 | 3,250 | 3,340 | 360,800 | 835 |
| 2011-11-08 | 3,280 | 3,345 | 3,280 | 3,305 | 244,600 | 826.25 |
| 2011-11-07 | 3,300 | 3,410 | 3,280 | 3,335 | 489,900 | 833.75 |
| 2011-11-04 | 3,315 | 3,325 | 3,250 | 3,310 | 244,000 | 827.50 |
| 2011-11-02 | 3,240 | 3,315 | 3,225 | 3,250 | 327,600 | 812.50 |
| 2011-11-01 | 3,310 | 3,330 | 3,245 | 3,280 | 325,900 | 820 |
| 2011-10-31 | 3,285 | 3,375 | 3,280 | 3,330 | 507,900 | 832.50 |
| 2011-10-28 | 3,225 | 3,265 | 3,190 | 3,235 | 466,500 | 808.75 |
| 2011-10-27 | 3,170 | 3,180 | 3,140 | 3,145 | 217,600 | 786.25 |
| 2011-10-26 | 3,100 | 3,175 | 3,065 | 3,165 | 457,700 | 791.25 |
| 2011-10-25 | 3,055 | 3,150 | 3,010 | 3,075 | 534,800 | 768.75 |
| 2011-10-24 | 2,876 | 3,030 | 2,876 | 2,992 | 302,900 | 748 |
| 2011-10-21 | 2,951 | 2,952 | 2,820 | 2,861 | 375,600 | 715.25 |
| 2011-10-20 | 2,923 | 2,983 | 2,912 | 2,950 | 212,800 | 737.50 |
| 2011-10-19 | 2,951 | 2,974 | 2,911 | 2,960 | 244,200 | 740 |
| 2011-10-18 | 2,946 | 2,970 | 2,902 | 2,927 | 268,300 | 731.75 |
| 2011-10-17 | 2,977 | 2,993 | 2,919 | 2,985 | 265,600 | 746.25 |
| 2011-10-14 | 2,931 | 2,968 | 2,915 | 2,954 | 233,100 | 738.50 |
| 2011-10-13 | 2,990 | 3,020 | 2,948 | 2,978 | 383,200 | 744.50 |
| 2011-10-12 | 3,010 | 3,010 | 2,942 | 2,948 | 350,300 | 737 |
| 2011-10-11 | 3,000 | 3,045 | 2,993 | 3,020 | 338,500 | 755 |
| 2011-10-07 | 2,962 | 2,972 | 2,927 | 2,953 | 298,900 | 738.25 |
| 2011-10-06 | 2,917 | 2,963 | 2,901 | 2,912 | 292,500 | 728 |
| 2011-10-05 | 2,982 | 2,999 | 2,859 | 2,880 | 375,000 | 720 |
| 2011-10-04 | 3,005 | 3,045 | 2,941 | 2,973 | 318,700 | 743.25 |
| 2011-10-03 | 3,030 | 3,070 | 2,994 | 3,040 | 408,100 | 760 |
| 2011-09-30 | 3,090 | 3,090 | 3,005 | 3,055 | 459,600 | 763.75 |
| 2011-09-29 | 2,970 | 3,125 | 2,947 | 3,125 | 396,600 | 781.25 |
| 2011-09-28 | 2,945 | 3,075 | 2,942 | 2,997 | 591,200 | 749.25 |
| 2011-09-27 | 2,869 | 2,922 | 2,815 | 2,889 | 774,300 | 722.25 |
| 2011-09-26 | 3,000 | 3,005 | 2,820 | 2,834 | 879,000 | 708.50 |
| 2011-09-22 | 3,070 | 3,160 | 3,040 | 3,055 | 714,800 | 763.75 |
| 2011-09-21 | 3,070 | 3,070 | 3,025 | 3,055 | 538,900 | 763.75 |
| 2011-09-20 | 3,170 | 3,180 | 3,085 | 3,120 | 526,000 | 780 |
| 2011-09-16 | 3,175 | 3,230 | 3,120 | 3,170 | 1,087,600 | 792.50 |
| 2011-09-15 | 3,105 | 3,145 | 3,075 | 3,105 | 583,000 | 776.25 |
| 2011-09-14 | 3,055 | 3,125 | 3,015 | 3,035 | 464,300 | 758.75 |
| 2011-09-13 | 3,120 | 3,125 | 3,040 | 3,055 | 570,500 | 763.75 |
| 2011-09-12 | 3,105 | 3,155 | 3,070 | 3,110 | 539,600 | 777.50 |
| 2011-09-09 | 3,160 | 3,245 | 3,160 | 3,175 | 416,600 | 793.75 |
| 2011-09-08 | 3,210 | 3,275 | 3,150 | 3,210 | 722,900 | 802.50 |
| 2011-09-07 | 3,155 | 3,195 | 3,110 | 3,180 | 650,600 | 795 |
| 2011-09-06 | 3,165 | 3,205 | 3,050 | 3,065 | 557,500 | 766.25 |
| 2011-09-05 | 3,165 | 3,175 | 3,115 | 3,150 | 669,800 | 787.50 |
| 2011-09-02 | 3,275 | 3,275 | 3,160 | 3,170 | 800,600 | 792.50 |
| 2011-09-01 | 3,390 | 3,460 | 3,330 | 3,340 | 704,400 | 835 |
| 2011-08-31 | 3,230 | 3,355 | 3,225 | 3,355 | 665,000 | 838.75 |
| 2011-08-30 | 3,205 | 3,220 | 3,155 | 3,210 | 375,200 | 802.50 |
| 2011-08-29 | 3,110 | 3,250 | 3,100 | 3,205 | 517,400 | 801.25 |
| 2011-08-26 | 3,080 | 3,130 | 3,070 | 3,090 | 336,600 | 772.50 |
| 2011-08-25 | 3,100 | 3,160 | 3,085 | 3,115 | 760,400 | 778.75 |
| 2011-08-24 | 2,991 | 3,070 | 2,963 | 3,010 | 658,300 | 752.50 |
| 2011-08-23 | 3,000 | 3,010 | 2,926 | 2,976 | 784,700 | 744 |
| 2011-08-22 | 3,065 | 3,070 | 2,955 | 2,964 | 799,500 | 741 |
| 2011-08-19 | 3,135 | 3,135 | 3,035 | 3,040 | 702,200 | 760 |
| 2011-08-18 | 3,260 | 3,260 | 3,140 | 3,150 | 719,100 | 787.50 |
| 2011-08-17 | 3,330 | 3,385 | 3,250 | 3,280 | 530,500 | 820 |
| 2011-08-16 | 3,415 | 3,415 | 3,330 | 3,340 | 340,700 | 835 |
| 2011-08-15 | 3,355 | 3,440 | 3,320 | 3,415 | 629,900 | 853.75 |
| 2011-08-12 | 3,345 | 3,365 | 3,235 | 3,290 | 627,200 | 822.50 |
| 2011-08-11 | 3,185 | 3,330 | 3,185 | 3,320 | 572,500 | 830 |
| 2011-08-10 | 3,260 | 3,335 | 3,260 | 3,280 | 617,400 | 820 |
| 2011-08-09 | 3,195 | 3,225 | 3,100 | 3,210 | 918,800 | 802.50 |
| 2011-08-08 | 3,305 | 3,410 | 3,265 | 3,330 | 650,700 | 832.50 |
| 2011-08-05 | 3,365 | 3,455 | 3,360 | 3,375 | 509,400 | 843.75 |
| 2011-08-04 | 3,510 | 3,560 | 3,490 | 3,515 | 425,200 | 878.75 |
| 2011-08-03 | 3,535 | 3,585 | 3,500 | 3,535 | 549,300 | 883.75 |
| 2011-08-02 | 3,675 | 3,675 | 3,590 | 3,650 | 456,300 | 912.50 |
| 2011-08-01 | 3,630 | 3,725 | 3,625 | 3,685 | 294,000 | 921.25 |
| 2011-07-29 | 3,635 | 3,685 | 3,595 | 3,605 | 332,700 | 901.25 |
| 2011-07-28 | 3,695 | 3,715 | 3,610 | 3,630 | 813,700 | 907.50 |
| 2011-07-27 | 3,830 | 3,830 | 3,680 | 3,735 | 800,600 | 933.75 |
| 2011-07-26 | 3,890 | 3,910 | 3,865 | 3,900 | 370,400 | 975 |
| 2011-07-25 | 3,880 | 3,930 | 3,855 | 3,900 | 429,000 | 975 |
| 2011-07-22 | 3,900 | 3,910 | 3,805 | 3,820 | 606,400 | 955 |
| 2011-07-21 | 3,925 | 3,960 | 3,865 | 3,890 | 571,600 | 972.50 |
| 2011-07-20 | 4,000 | 4,020 | 3,915 | 3,925 | 341,900 | 981.25 |
| 2011-07-19 | 3,995 | 4,045 | 3,975 | 4,000 | 508,900 | 1,000 |
| 2011-07-15 | 4,000 | 4,075 | 3,945 | 3,975 | 909,500 | 993.75 |
| 2011-07-14 | 3,925 | 3,985 | 3,900 | 3,905 | 529,500 | 976.25 |
| 2011-07-13 | 3,880 | 3,940 | 3,855 | 3,900 | 409,400 | 975 |
| 2011-07-12 | 3,880 | 3,945 | 3,795 | 3,865 | 697,700 | 966.25 |
| 2011-07-11 | 3,730 | 3,890 | 3,720 | 3,885 | 790,600 | 971.25 |
| 2011-07-08 | 3,725 | 3,740 | 3,660 | 3,715 | 448,000 | 928.75 |
| 2011-07-07 | 3,680 | 3,750 | 3,660 | 3,720 | 449,800 | 930 |
| 2011-07-06 | 3,650 | 3,690 | 3,590 | 3,680 | 617,100 | 920 |
| 2011-07-05 | 3,470 | 3,655 | 3,435 | 3,650 | 1,032,300 | 912.50 |
| 2011-07-04 | 3,485 | 3,490 | 3,440 | 3,450 | 313,700 | 862.50 |
| 2011-07-01 | 3,490 | 3,535 | 3,455 | 3,465 | 363,700 | 866.25 |
| 2011-06-30 | 3,490 | 3,490 | 3,435 | 3,475 | 467,900 | 868.75 |
| 2011-06-29 | 3,475 | 3,520 | 3,455 | 3,495 | 629,200 | 873.75 |
| 2011-06-28 | 3,520 | 3,565 | 3,460 | 3,470 | 487,400 | 867.50 |
| 2011-06-27 | 3,520 | 3,525 | 3,485 | 3,495 | 331,100 | 873.75 |
| 2011-06-24 | 3,550 | 3,555 | 3,485 | 3,520 | 601,900 | 880 |
| 2011-06-23 | 3,625 | 3,630 | 3,555 | 3,560 | 441,800 | 890 |
| 2011-06-22 | 3,560 | 3,625 | 3,555 | 3,620 | 498,600 | 905 |
| 2011-06-21 | 3,560 | 3,580 | 3,525 | 3,570 | 588,200 | 892.50 |
| 2011-06-20 | 3,565 | 3,570 | 3,525 | 3,550 | 693,500 | 887.50 |
| 2011-06-17 | 3,565 | 3,625 | 3,520 | 3,530 | 888,300 | 882.50 |
| 2011-06-16 | 3,630 | 3,640 | 3,530 | 3,565 | 954,200 | 891.25 |
| 2011-06-15 | 3,550 | 3,670 | 3,545 | 3,650 | 1,520,000 | 912.50 |
| 2011-06-14 | 3,420 | 3,510 | 3,420 | 3,510 | 931,000 | 877.50 |
| 2011-06-13 | 3,365 | 3,430 | 3,350 | 3,420 | 912,900 | 855 |
| 2011-06-10 | 3,355 | 3,390 | 3,345 | 3,360 | 958,500 | 840 |
| 2011-06-09 | 3,300 | 3,330 | 3,285 | 3,325 | 1,129,000 | 831.25 |
| 2011-06-08 | 3,105 | 3,265 | 3,105 | 3,240 | 1,083,000 | 810 |
| 2011-06-07 | 3,065 | 3,100 | 3,040 | 3,100 | 378,100 | 775 |
| 2011-06-06 | 3,040 | 3,060 | 3,015 | 3,060 | 242,200 | 765 |
| 2011-06-03 | 3,095 | 3,120 | 3,015 | 3,015 | 559,600 | 753.75 |
| 2011-06-02 | 3,075 | 3,100 | 3,035 | 3,095 | 458,600 | 773.75 |
| 2011-06-01 | 3,075 | 3,135 | 3,050 | 3,110 | 662,900 | 777.50 |
| 2011-05-31 | 3,050 | 3,095 | 3,050 | 3,070 | 477,300 | 767.50 |
| 2011-05-30 | 2,999 | 3,030 | 2,989 | 3,030 | 405,800 | 757.50 |
| 2011-05-27 | 2,979 | 3,005 | 2,960 | 2,997 | 530,200 | 749.25 |
| 2011-05-26 | 2,935 | 2,989 | 2,915 | 2,989 | 742,400 | 747.25 |
| 2011-05-25 | 2,896 | 2,939 | 2,859 | 2,939 | 490,100 | 734.75 |
| 2011-05-24 | 2,842 | 2,890 | 2,825 | 2,888 | 337,200 | 722 |
| 2011-05-23 | 2,876 | 2,876 | 2,839 | 2,854 | 241,300 | 713.50 |
| 2011-05-20 | 2,842 | 2,910 | 2,815 | 2,876 | 428,600 | 719 |
| 2011-05-19 | 2,844 | 2,854 | 2,768 | 2,815 | 327,100 | 703.75 |
| 2011-05-18 | 2,762 | 2,840 | 2,735 | 2,832 | 383,700 | 708 |
| 2011-05-17 | 2,853 | 2,853 | 2,732 | 2,758 | 808,700 | 689.50 |
| 2011-05-16 | 2,776 | 2,875 | 2,730 | 2,852 | 1,223,600 | 713 |
| 2011-05-13 | 2,734 | 2,766 | 2,705 | 2,758 | 483,200 | 689.50 |
| 2011-05-12 | 2,671 | 2,712 | 2,648 | 2,706 | 501,600 | 676.50 |
| 2011-05-11 | 2,581 | 2,688 | 2,581 | 2,664 | 825,600 | 666 |
| 2011-05-10 | 2,515 | 2,544 | 2,493 | 2,525 | 199,700 | 631.25 |
| 2011-05-09 | 2,581 | 2,582 | 2,491 | 2,502 | 352,500 | 625.50 |
| 2011-05-06 | 2,503 | 2,607 | 2,500 | 2,588 | 758,900 | 647 |
| 2011-05-02 | 2,518 | 2,534 | 2,493 | 2,495 | 263,700 | 623.75 |
| 2011-04-28 | 2,510 | 2,554 | 2,489 | 2,514 | 361,900 | 628.50 |
| 2011-04-27 | 2,445 | 2,529 | 2,438 | 2,523 | 583,200 | 630.75 |
| 2011-04-26 | 2,408 | 2,435 | 2,381 | 2,421 | 299,000 | 605.25 |
| 2011-04-25 | 2,328 | 2,414 | 2,326 | 2,412 | 447,100 | 603 |
| 2011-04-22 | 2,315 | 2,323 | 2,296 | 2,308 | 203,700 | 577 |
| 2011-04-21 | 2,326 | 2,334 | 2,304 | 2,309 | 124,900 | 577.25 |
| 2011-04-20 | 2,326 | 2,350 | 2,307 | 2,309 | 370,100 | 577.25 |
| 2011-04-19 | 2,292 | 2,320 | 2,287 | 2,297 | 196,800 | 574.25 |
| 2011-04-18 | 2,285 | 2,320 | 2,277 | 2,302 | 97,300 | 575.50 |
| 2011-04-15 | 2,302 | 2,330 | 2,299 | 2,305 | 164,100 | 576.25 |
| 2011-04-14 | 2,300 | 2,337 | 2,286 | 2,328 | 249,800 | 582 |
| 2011-04-13 | 2,295 | 2,333 | 2,289 | 2,302 | 211,000 | 575.50 |
| 2011-04-12 | 2,300 | 2,322 | 2,284 | 2,296 | 238,400 | 574 |
| 2011-04-11 | 2,316 | 2,334 | 2,291 | 2,322 | 147,200 | 580.50 |
| 2011-04-08 | 2,251 | 2,339 | 2,242 | 2,322 | 270,700 | 580.50 |
| 2011-04-07 | 2,235 | 2,289 | 2,235 | 2,249 | 351,400 | 562.25 |
| 2011-04-06 | 2,262 | 2,262 | 2,194 | 2,240 | 260,900 | 560 |
| 2011-04-05 | 2,300 | 2,300 | 2,221 | 2,250 | 327,200 | 562.50 |
| 2011-04-04 | 2,370 | 2,394 | 2,329 | 2,338 | 164,500 | 584.50 |
| 2011-04-01 | 2,401 | 2,427 | 2,363 | 2,380 | 177,800 | 595 |
| 2011-03-31 | 2,378 | 2,400 | 2,328 | 2,400 | 252,200 | 600 |
| 2011-03-30 | 2,320 | 2,390 | 2,307 | 2,380 | 288,100 | 595 |
| 2011-03-29 | 2,331 | 2,370 | 2,290 | 2,325 | 331,200 | 581.25 |
| 2011-03-28 | 2,314 | 2,327 | 2,295 | 2,321 | 232,600 | 580.25 |
| 2011-03-25 | 2,400 | 2,400 | 2,313 | 2,342 | 303,700 | 585.50 |
| 2011-03-24 | 2,380 | 2,396 | 2,335 | 2,359 | 251,700 | 589.75 |
| 2011-03-23 | 2,401 | 2,410 | 2,320 | 2,375 | 322,900 | 593.75 |
| 2011-03-22 | 2,353 | 2,449 | 2,353 | 2,400 | 768,300 | 600 |
| 2011-03-18 | 2,350 | 2,362 | 2,273 | 2,288 | 798,000 | 572 |
| 2011-03-17 | 2,108 | 2,360 | 2,098 | 2,350 | 1,125,700 | 587.50 |
| 2011-03-16 | 2,050 | 2,195 | 2,050 | 2,148 | 893,600 | 537 |
| 2011-03-15 | 2,227 | 2,247 | 1,801 | 1,973 | 1,016,800 | 493.25 |
| 2011-03-14 | 2,275 | 2,375 | 2,176 | 2,277 | 1,067,600 | 569.25 |
| 2011-03-11 | 2,726 | 2,726 | 2,666 | 2,675 | 665,400 | 668.75 |
| 2011-03-10 | 2,789 | 2,797 | 2,730 | 2,760 | 271,500 | 690 |
| 2011-03-09 | 2,831 | 2,840 | 2,789 | 2,805 | 402,300 | 701.25 |
| 2011-03-08 | 2,898 | 2,898 | 2,780 | 2,800 | 520,500 | 700 |
| 2011-03-07 | 2,927 | 2,950 | 2,861 | 2,880 | 697,200 | 720 |
| 2011-03-04 | 2,732 | 2,894 | 2,731 | 2,877 | 898,900 | 719.25 |
| 2011-03-03 | 2,693 | 2,730 | 2,680 | 2,712 | 234,300 | 678 |
| 2011-03-02 | 2,679 | 2,704 | 2,675 | 2,693 | 375,500 | 673.25 |
| 2011-03-01 | 2,731 | 2,731 | 2,643 | 2,684 | 850,300 | 671 |
| 2011-02-28 | 2,744 | 2,765 | 2,735 | 2,756 | 445,800 | 689 |
| 2011-02-25 | 2,702 | 2,749 | 2,695 | 2,744 | 413,100 | 686 |
| 2011-02-24 | 2,750 | 2,750 | 2,696 | 2,700 | 569,200 | 675 |
| 2011-02-23 | 2,750 | 2,772 | 2,750 | 2,752 | 585,900 | 688 |
| 2011-02-22 | 2,757 | 2,766 | 2,745 | 2,747 | 445,300 | 686.75 |
| 2011-02-21 | 2,771 | 2,778 | 2,740 | 2,756 | 404,300 | 689 |
| 2011-02-18 | 2,747 | 2,763 | 2,743 | 2,754 | 361,800 | 688.50 |
| 2011-02-17 | 2,721 | 2,748 | 2,715 | 2,731 | 411,700 | 682.75 |
| 2011-02-16 | 2,780 | 2,790 | 2,706 | 2,712 | 640,700 | 678 |
| 2011-02-15 | 2,771 | 2,788 | 2,764 | 2,778 | 348,500 | 694.50 |
| 2011-02-14 | 2,781 | 2,800 | 2,749 | 2,764 | 621,500 | 691 |
| 2011-02-10 | 2,670 | 2,776 | 2,670 | 2,766 | 547,700 | 691.50 |
| 2011-02-09 | 2,689 | 2,691 | 2,661 | 2,661 | 534,000 | 665.25 |
| 2011-02-08 | 2,720 | 2,720 | 2,684 | 2,687 | 741,200 | 671.75 |
| 2011-02-07 | 2,673 | 2,734 | 2,662 | 2,720 | 752,700 | 680 |
| 2011-02-04 | 2,540 | 2,678 | 2,539 | 2,642 | 630,400 | 660.50 |
| 2011-02-03 | 2,524 | 2,545 | 2,501 | 2,523 | 545,900 | 630.75 |
| 2011-02-02 | 2,480 | 2,574 | 2,480 | 2,545 | 986,900 | 636.25 |
| 2011-02-01 | 2,272 | 2,485 | 2,270 | 2,455 | 885,200 | 613.75 |
| 2011-01-31 | 2,270 | 2,299 | 2,239 | 2,288 | 345,800 | 572 |
| 2011-01-28 | 2,311 | 2,313 | 2,255 | 2,273 | 220,900 | 568.25 |
| 2011-01-27 | 2,304 | 2,321 | 2,285 | 2,311 | 210,200 | 577.75 |
| 2011-01-26 | 2,301 | 2,329 | 2,295 | 2,319 | 94,800 | 579.75 |
| 2011-01-25 | 2,300 | 2,329 | 2,280 | 2,324 | 225,300 | 581 |
| 2011-01-24 | 2,320 | 2,332 | 2,245 | 2,308 | 265,300 | 577 |
| 2011-01-21 | 2,340 | 2,340 | 2,285 | 2,304 | 264,200 | 576 |
| 2011-01-20 | 2,370 | 2,372 | 2,326 | 2,340 | 199,500 | 585 |
| 2011-01-19 | 2,360 | 2,384 | 2,357 | 2,372 | 294,100 | 593 |
| 2011-01-18 | 2,324 | 2,355 | 2,311 | 2,341 | 326,800 | 585.25 |
| 2011-01-17 | 2,330 | 2,335 | 2,294 | 2,303 | 209,300 | 575.75 |
| 2011-01-14 | 2,315 | 2,337 | 2,303 | 2,330 | 344,300 | 582.50 |
| 2011-01-13 | 2,296 | 2,312 | 2,287 | 2,304 | 380,300 | 576 |
| 2011-01-12 | 2,259 | 2,288 | 2,254 | 2,278 | 422,500 | 569.50 |
| 2011-01-11 | 2,230 | 2,267 | 2,215 | 2,238 | 338,600 | 559.50 |
| 2011-01-07 | 2,230 | 2,243 | 2,222 | 2,222 | 256,500 | 555.50 |
| 2011-01-06 | 2,265 | 2,281 | 2,221 | 2,229 | 277,300 | 557.25 |
| 2011-01-05 | 2,250 | 2,263 | 2,226 | 2,253 | 210,300 | 563.25 |
| 2011-01-04 | 2,239 | 2,267 | 2,224 | 2,244 | 208,800 | 561 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
