8425 みずほリース(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 | 1,704 | 1,710 | 1,695 | 1,710 | 11,200 | 342 |
| 2011-12-29 | 1,677 | 1,705 | 1,656 | 1,705 | 22,000 | 341 |
| 2011-12-28 | 1,675 | 1,681 | 1,670 | 1,671 | 13,400 | 334.20 |
| 2011-12-27 | 1,657 | 1,676 | 1,652 | 1,656 | 11,300 | 331.20 |
| 2011-12-26 | 1,707 | 1,707 | 1,673 | 1,683 | 17,500 | 336.60 |
| 2011-12-22 | 1,690 | 1,693 | 1,658 | 1,667 | 26,100 | 333.40 |
| 2011-12-21 | 1,680 | 1,702 | 1,675 | 1,701 | 30,100 | 340.20 |
| 2011-12-20 | 1,660 | 1,669 | 1,644 | 1,663 | 25,000 | 332.60 |
| 2011-12-19 | 1,685 | 1,685 | 1,639 | 1,660 | 49,600 | 332 |
| 2011-12-16 | 1,714 | 1,727 | 1,694 | 1,695 | 36,100 | 339 |
| 2011-12-15 | 1,730 | 1,738 | 1,713 | 1,722 | 44,600 | 344.40 |
| 2011-12-14 | 1,705 | 1,735 | 1,705 | 1,730 | 35,000 | 346 |
| 2011-12-13 | 1,666 | 1,727 | 1,657 | 1,720 | 57,200 | 344 |
| 2011-12-12 | 1,691 | 1,707 | 1,671 | 1,697 | 44,200 | 339.40 |
| 2011-12-09 | 1,683 | 1,690 | 1,648 | 1,655 | 74,000 | 331 |
| 2011-12-08 | 1,666 | 1,710 | 1,631 | 1,710 | 81,600 | 342 |
| 2011-12-07 | 1,593 | 1,670 | 1,590 | 1,665 | 58,600 | 333 |
| 2011-12-06 | 1,630 | 1,632 | 1,573 | 1,586 | 45,800 | 317.20 |
| 2011-12-05 | 1,628 | 1,659 | 1,619 | 1,650 | 39,000 | 330 |
| 2011-12-02 | 1,582 | 1,618 | 1,578 | 1,614 | 63,100 | 322.80 |
| 2011-12-01 | 1,580 | 1,587 | 1,551 | 1,573 | 186,300 | 314.60 |
| 2011-11-30 | 1,556 | 1,585 | 1,547 | 1,578 | 99,400 | 315.60 |
| 2011-11-29 | 1,516 | 1,553 | 1,509 | 1,551 | 123,500 | 310.20 |
| 2011-11-28 | 1,538 | 1,540 | 1,504 | 1,514 | 136,900 | 302.80 |
| 2011-11-25 | 1,570 | 1,582 | 1,525 | 1,537 | 112,900 | 307.40 |
| 2011-11-24 | 1,585 | 1,591 | 1,560 | 1,575 | 25,000 | 315 |
| 2011-11-22 | 1,586 | 1,619 | 1,586 | 1,613 | 30,500 | 322.60 |
| 2011-11-21 | 1,598 | 1,619 | 1,580 | 1,619 | 28,400 | 323.80 |
| 2011-11-18 | 1,621 | 1,630 | 1,590 | 1,598 | 101,500 | 319.60 |
| 2011-11-17 | 1,593 | 1,669 | 1,565 | 1,655 | 93,500 | 331 |
| 2011-11-16 | 1,656 | 1,656 | 1,571 | 1,590 | 54,500 | 318 |
| 2011-11-15 | 1,700 | 1,702 | 1,640 | 1,659 | 38,500 | 331.80 |
| 2011-11-14 | 1,729 | 1,729 | 1,693 | 1,708 | 33,300 | 341.60 |
| 2011-11-11 | 1,729 | 1,729 | 1,702 | 1,718 | 11,900 | 343.60 |
| 2011-11-10 | 1,701 | 1,727 | 1,697 | 1,727 | 21,100 | 345.40 |
| 2011-11-09 | 1,724 | 1,754 | 1,706 | 1,749 | 28,900 | 349.80 |
| 2011-11-08 | 1,752 | 1,757 | 1,698 | 1,705 | 34,100 | 341 |
| 2011-11-07 | 1,762 | 1,762 | 1,720 | 1,756 | 22,900 | 351.20 |
| 2011-11-04 | 1,741 | 1,797 | 1,729 | 1,784 | 32,100 | 356.80 |
| 2011-11-02 | 1,706 | 1,735 | 1,691 | 1,722 | 34,500 | 344.40 |
| 2011-11-01 | 1,736 | 1,766 | 1,722 | 1,748 | 26,700 | 349.60 |
| 2011-10-31 | 1,810 | 1,810 | 1,773 | 1,776 | 17,900 | 355.20 |
| 2011-10-28 | 1,841 | 1,860 | 1,808 | 1,812 | 36,400 | 362.40 |
| 2011-10-27 | 1,710 | 1,838 | 1,701 | 1,813 | 54,000 | 362.60 |
| 2011-10-26 | 1,714 | 1,721 | 1,697 | 1,709 | 31,400 | 341.80 |
| 2011-10-25 | 1,802 | 1,802 | 1,720 | 1,730 | 34,000 | 346 |
| 2011-10-24 | 1,759 | 1,809 | 1,745 | 1,805 | 41,900 | 361 |
| 2011-10-21 | 1,719 | 1,752 | 1,700 | 1,743 | 28,200 | 348.60 |
| 2011-10-20 | 1,715 | 1,733 | 1,688 | 1,722 | 35,100 | 344.40 |
| 2011-10-19 | 1,777 | 1,777 | 1,712 | 1,725 | 19,600 | 345 |
| 2011-10-18 | 1,776 | 1,778 | 1,764 | 1,767 | 8,500 | 353.40 |
| 2011-10-17 | 1,765 | 1,788 | 1,755 | 1,777 | 11,900 | 355.40 |
| 2011-10-14 | 1,761 | 1,767 | 1,730 | 1,732 | 17,800 | 346.40 |
| 2011-10-13 | 1,843 | 1,846 | 1,776 | 1,790 | 59,400 | 358 |
| 2011-10-12 | 1,820 | 1,842 | 1,810 | 1,841 | 12,700 | 368.20 |
| 2011-10-11 | 1,839 | 1,851 | 1,825 | 1,843 | 22,000 | 368.60 |
| 2011-10-07 | 1,826 | 1,861 | 1,824 | 1,825 | 17,800 | 365 |
| 2011-10-06 | 1,813 | 1,826 | 1,809 | 1,819 | 15,900 | 363.80 |
| 2011-10-05 | 1,882 | 1,888 | 1,782 | 1,785 | 40,500 | 357 |
| 2011-10-04 | 1,880 | 1,891 | 1,849 | 1,856 | 20,000 | 371.20 |
| 2011-10-03 | 1,850 | 1,900 | 1,830 | 1,894 | 41,000 | 378.80 |
| 2011-09-30 | 1,867 | 1,903 | 1,801 | 1,878 | 45,900 | 375.60 |
| 2011-09-29 | 1,795 | 1,855 | 1,795 | 1,855 | 33,700 | 371 |
| 2011-09-28 | 1,767 | 1,806 | 1,751 | 1,803 | 44,000 | 360.60 |
| 2011-09-27 | 1,707 | 1,752 | 1,700 | 1,752 | 29,200 | 350.40 |
| 2011-09-26 | 1,739 | 1,739 | 1,658 | 1,675 | 40,600 | 335 |
| 2011-09-22 | 1,710 | 1,735 | 1,682 | 1,733 | 29,000 | 346.60 |
| 2011-09-21 | 1,721 | 1,734 | 1,708 | 1,715 | 16,700 | 343 |
| 2011-09-20 | 1,778 | 1,778 | 1,718 | 1,721 | 20,800 | 344.20 |
| 2011-09-16 | 1,772 | 1,786 | 1,768 | 1,778 | 47,400 | 355.60 |
| 2011-09-15 | 1,747 | 1,775 | 1,734 | 1,775 | 25,500 | 355 |
| 2011-09-14 | 1,753 | 1,758 | 1,704 | 1,710 | 22,600 | 342 |
| 2011-09-13 | 1,702 | 1,749 | 1,702 | 1,740 | 22,200 | 348 |
| 2011-09-12 | 1,688 | 1,718 | 1,686 | 1,709 | 23,100 | 341.80 |
| 2011-09-09 | 1,710 | 1,775 | 1,705 | 1,706 | 76,700 | 341.20 |
| 2011-09-08 | 1,750 | 1,755 | 1,721 | 1,732 | 37,400 | 346.40 |
| 2011-09-07 | 1,743 | 1,747 | 1,730 | 1,733 | 28,400 | 346.60 |
| 2011-09-06 | 1,747 | 1,758 | 1,716 | 1,740 | 59,900 | 348 |
| 2011-09-05 | 1,762 | 1,765 | 1,735 | 1,749 | 14,900 | 349.80 |
| 2011-09-02 | 1,790 | 1,790 | 1,751 | 1,767 | 28,700 | 353.40 |
| 2011-09-01 | 1,814 | 1,826 | 1,775 | 1,790 | 26,200 | 358 |
| 2011-08-31 | 1,788 | 1,797 | 1,769 | 1,797 | 23,100 | 359.40 |
| 2011-08-30 | 1,792 | 1,792 | 1,770 | 1,788 | 16,900 | 357.60 |
| 2011-08-29 | 1,775 | 1,787 | 1,746 | 1,772 | 23,600 | 354.40 |
| 2011-08-26 | 1,742 | 1,757 | 1,735 | 1,757 | 14,100 | 351.40 |
| 2011-08-25 | 1,753 | 1,780 | 1,741 | 1,741 | 17,700 | 348.20 |
| 2011-08-24 | 1,768 | 1,777 | 1,710 | 1,718 | 26,500 | 343.60 |
| 2011-08-23 | 1,775 | 1,776 | 1,713 | 1,737 | 43,600 | 347.40 |
| 2011-08-22 | 1,795 | 1,815 | 1,753 | 1,753 | 22,800 | 350.60 |
| 2011-08-19 | 1,805 | 1,820 | 1,784 | 1,789 | 20,600 | 357.80 |
| 2011-08-18 | 1,830 | 1,893 | 1,813 | 1,850 | 55,400 | 370 |
| 2011-08-17 | 1,801 | 1,836 | 1,801 | 1,826 | 18,300 | 365.20 |
| 2011-08-16 | 1,810 | 1,821 | 1,795 | 1,821 | 28,800 | 364.20 |
| 2011-08-15 | 1,785 | 1,824 | 1,754 | 1,811 | 42,200 | 362.20 |
| 2011-08-12 | 1,780 | 1,789 | 1,722 | 1,745 | 23,900 | 349 |
| 2011-08-11 | 1,694 | 1,744 | 1,694 | 1,740 | 30,000 | 348 |
| 2011-08-10 | 1,758 | 1,758 | 1,719 | 1,731 | 31,900 | 346.20 |
| 2011-08-09 | 1,675 | 1,718 | 1,645 | 1,718 | 34,600 | 343.60 |
| 2011-08-08 | 1,759 | 1,759 | 1,708 | 1,708 | 48,600 | 341.60 |
| 2011-08-05 | 1,786 | 1,865 | 1,785 | 1,799 | 46,000 | 359.80 |
| 2011-08-04 | 1,850 | 1,879 | 1,845 | 1,851 | 17,400 | 370.20 |
| 2011-08-03 | 1,868 | 1,872 | 1,841 | 1,856 | 26,800 | 371.20 |
| 2011-08-02 | 1,910 | 1,910 | 1,879 | 1,886 | 18,900 | 377.20 |
| 2011-08-01 | 1,893 | 1,937 | 1,885 | 1,920 | 22,000 | 384 |
| 2011-07-29 | 1,903 | 1,907 | 1,889 | 1,893 | 52,100 | 378.60 |
| 2011-07-28 | 1,913 | 1,913 | 1,887 | 1,903 | 31,300 | 380.60 |
| 2011-07-27 | 1,945 | 1,945 | 1,895 | 1,919 | 34,300 | 383.80 |
| 2011-07-26 | 1,972 | 1,972 | 1,945 | 1,945 | 37,400 | 389 |
| 2011-07-25 | 1,997 | 1,997 | 1,949 | 1,953 | 22,400 | 390.60 |
| 2011-07-22 | 1,975 | 1,991 | 1,967 | 1,989 | 18,400 | 397.80 |
| 2011-07-21 | 1,959 | 1,970 | 1,952 | 1,964 | 15,500 | 392.80 |
| 2011-07-20 | 1,967 | 1,974 | 1,942 | 1,953 | 9,800 | 390.60 |
| 2011-07-19 | 1,952 | 1,975 | 1,936 | 1,936 | 17,300 | 387.20 |
| 2011-07-15 | 1,930 | 1,957 | 1,930 | 1,952 | 14,200 | 390.40 |
| 2011-07-14 | 1,961 | 1,975 | 1,941 | 1,942 | 12,200 | 388.40 |
| 2011-07-13 | 1,936 | 1,986 | 1,936 | 1,978 | 16,700 | 395.60 |
| 2011-07-12 | 1,965 | 1,969 | 1,940 | 1,950 | 14,600 | 390 |
| 2011-07-11 | 1,999 | 2,009 | 1,988 | 1,994 | 15,600 | 398.80 |
| 2011-07-08 | 2,014 | 2,014 | 1,996 | 1,999 | 15,600 | 399.80 |
| 2011-07-07 | 1,995 | 2,015 | 1,995 | 2,010 | 29,600 | 402 |
| 2011-07-06 | 1,987 | 1,995 | 1,952 | 1,995 | 25,100 | 399 |
| 2011-07-05 | 1,976 | 2,003 | 1,976 | 1,988 | 16,400 | 397.60 |
| 2011-07-04 | 1,997 | 2,006 | 1,976 | 1,987 | 29,500 | 397.40 |
| 2011-07-01 | 1,977 | 1,982 | 1,958 | 1,959 | 23,300 | 391.80 |
| 2011-06-30 | 1,939 | 1,972 | 1,930 | 1,957 | 27,600 | 391.40 |
| 2011-06-29 | 1,944 | 1,944 | 1,915 | 1,931 | 13,400 | 386.20 |
| 2011-06-28 | 1,889 | 1,916 | 1,883 | 1,905 | 35,200 | 381 |
| 2011-06-27 | 1,865 | 1,888 | 1,850 | 1,863 | 22,800 | 372.60 |
| 2011-06-24 | 1,888 | 1,888 | 1,858 | 1,864 | 16,200 | 372.80 |
| 2011-06-23 | 1,858 | 1,873 | 1,846 | 1,850 | 35,800 | 370 |
| 2011-06-22 | 1,853 | 1,887 | 1,853 | 1,876 | 34,200 | 375.20 |
| 2011-06-21 | 1,858 | 1,873 | 1,846 | 1,863 | 42,300 | 372.60 |
| 2011-06-20 | 1,850 | 1,876 | 1,850 | 1,857 | 10,100 | 371.40 |
| 2011-06-17 | 1,902 | 1,902 | 1,840 | 1,841 | 34,200 | 368.20 |
| 2011-06-16 | 1,900 | 1,917 | 1,880 | 1,880 | 27,900 | 376 |
| 2011-06-15 | 1,910 | 1,925 | 1,893 | 1,924 | 13,900 | 384.80 |
| 2011-06-14 | 1,880 | 1,922 | 1,871 | 1,909 | 18,200 | 381.80 |
| 2011-06-13 | 1,861 | 1,875 | 1,858 | 1,870 | 15,300 | 374 |
| 2011-06-10 | 1,905 | 1,929 | 1,880 | 1,894 | 57,500 | 378.80 |
| 2011-06-09 | 1,870 | 1,870 | 1,851 | 1,865 | 16,300 | 373 |
| 2011-06-08 | 1,876 | 1,885 | 1,848 | 1,875 | 28,300 | 375 |
| 2011-06-07 | 1,880 | 1,904 | 1,860 | 1,887 | 54,100 | 377.40 |
| 2011-06-06 | 1,855 | 1,880 | 1,848 | 1,878 | 28,700 | 375.60 |
| 2011-06-03 | 1,880 | 1,911 | 1,859 | 1,864 | 44,700 | 372.80 |
| 2011-06-02 | 1,887 | 1,899 | 1,872 | 1,892 | 56,200 | 378.40 |
| 2011-06-01 | 1,929 | 1,929 | 1,873 | 1,926 | 56,200 | 385.20 |
| 2011-05-31 | 1,856 | 1,933 | 1,844 | 1,917 | 78,400 | 383.40 |
| 2011-05-30 | 1,840 | 1,858 | 1,820 | 1,855 | 24,900 | 371 |
| 2011-05-27 | 1,847 | 1,864 | 1,828 | 1,836 | 41,100 | 367.20 |
| 2011-05-26 | 1,857 | 1,865 | 1,835 | 1,858 | 30,900 | 371.60 |
| 2011-05-25 | 1,842 | 1,850 | 1,824 | 1,838 | 29,700 | 367.60 |
| 2011-05-24 | 1,845 | 1,868 | 1,819 | 1,845 | 63,800 | 369 |
| 2011-05-23 | 1,849 | 1,860 | 1,817 | 1,858 | 39,800 | 371.60 |
| 2011-05-20 | 1,882 | 1,890 | 1,841 | 1,841 | 32,800 | 368.20 |
| 2011-05-19 | 1,881 | 1,898 | 1,852 | 1,856 | 24,200 | 371.20 |
| 2011-05-18 | 1,873 | 1,883 | 1,851 | 1,881 | 40,100 | 376.20 |
| 2011-05-17 | 1,880 | 1,884 | 1,860 | 1,872 | 45,400 | 374.40 |
| 2011-05-16 | 1,909 | 1,909 | 1,865 | 1,877 | 41,000 | 375.40 |
| 2011-05-13 | 1,950 | 1,961 | 1,881 | 1,910 | 52,800 | 382 |
| 2011-05-12 | 1,971 | 1,977 | 1,948 | 1,951 | 21,600 | 390.20 |
| 2011-05-11 | 1,981 | 1,988 | 1,965 | 1,972 | 22,200 | 394.40 |
| 2011-05-10 | 1,987 | 1,999 | 1,952 | 1,977 | 35,700 | 395.40 |
| 2011-05-09 | 2,024 | 2,024 | 1,960 | 1,970 | 85,200 | 394 |
| 2011-05-06 | 1,998 | 2,025 | 1,998 | 2,025 | 29,600 | 405 |
| 2011-05-02 | 1,998 | 2,033 | 1,987 | 2,027 | 41,800 | 405.40 |
| 2011-04-28 | 1,961 | 1,993 | 1,939 | 1,993 | 50,000 | 398.60 |
| 2011-04-27 | 1,943 | 1,970 | 1,935 | 1,938 | 35,200 | 387.60 |
| 2011-04-26 | 1,934 | 1,946 | 1,918 | 1,943 | 23,800 | 388.60 |
| 2011-04-25 | 1,948 | 1,970 | 1,938 | 1,946 | 22,800 | 389.20 |
| 2011-04-22 | 1,907 | 1,937 | 1,902 | 1,927 | 27,300 | 385.40 |
| 2011-04-21 | 1,930 | 1,930 | 1,902 | 1,922 | 30,700 | 384.40 |
| 2011-04-20 | 1,902 | 1,937 | 1,902 | 1,920 | 22,800 | 384 |
| 2011-04-19 | 1,886 | 1,912 | 1,875 | 1,899 | 23,400 | 379.80 |
| 2011-04-18 | 1,910 | 1,928 | 1,897 | 1,913 | 22,300 | 382.60 |
| 2011-04-15 | 1,932 | 1,937 | 1,911 | 1,922 | 19,300 | 384.40 |
| 2011-04-14 | 1,906 | 1,950 | 1,899 | 1,939 | 28,700 | 387.80 |
| 2011-04-13 | 1,867 | 1,905 | 1,867 | 1,898 | 26,700 | 379.60 |
| 2011-04-12 | 1,916 | 1,924 | 1,864 | 1,882 | 55,600 | 376.40 |
| 2011-04-11 | 1,937 | 1,937 | 1,919 | 1,933 | 17,900 | 386.60 |
| 2011-04-08 | 1,855 | 1,940 | 1,855 | 1,921 | 52,500 | 384.20 |
| 2011-04-07 | 1,848 | 1,888 | 1,847 | 1,856 | 49,500 | 371.20 |
| 2011-04-06 | 1,885 | 1,885 | 1,829 | 1,845 | 108,200 | 369 |
| 2011-04-05 | 1,923 | 1,923 | 1,883 | 1,897 | 60,000 | 379.40 |
| 2011-04-04 | 1,955 | 1,968 | 1,921 | 1,933 | 42,500 | 386.60 |
| 2011-04-01 | 2,000 | 2,007 | 1,960 | 1,961 | 62,500 | 392.20 |
| 2011-03-31 | 2,023 | 2,023 | 1,965 | 2,000 | 67,100 | 400 |
| 2011-03-30 | 1,984 | 2,023 | 1,971 | 2,023 | 52,700 | 404.60 |
| 2011-03-29 | 1,975 | 2,023 | 1,939 | 2,004 | 120,200 | 400.80 |
| 2011-03-28 | 1,962 | 1,999 | 1,955 | 1,999 | 301,500 | 399.80 |
| 2011-03-25 | 1,961 | 1,980 | 1,912 | 1,930 | 73,900 | 386 |
| 2011-03-24 | 1,948 | 1,948 | 1,900 | 1,922 | 60,900 | 384.40 |
| 2011-03-23 | 1,900 | 1,976 | 1,871 | 1,922 | 87,200 | 384.40 |
| 2011-03-22 | 1,860 | 1,891 | 1,830 | 1,877 | 77,900 | 375.40 |
| 2011-03-18 | 1,705 | 1,791 | 1,705 | 1,789 | 68,800 | 357.80 |
| 2011-03-17 | 1,650 | 1,693 | 1,623 | 1,665 | 75,500 | 333 |
| 2011-03-16 | 1,560 | 1,700 | 1,560 | 1,700 | 135,600 | 340 |
| 2011-03-15 | 1,800 | 1,800 | 1,490 | 1,550 | 149,200 | 310 |
| 2011-03-14 | 1,784 | 1,866 | 1,774 | 1,815 | 80,200 | 363 |
| 2011-03-11 | 2,001 | 2,026 | 1,981 | 1,984 | 100,900 | 396.80 |
| 2011-03-10 | 2,061 | 2,067 | 2,019 | 2,024 | 49,000 | 404.80 |
| 2011-03-09 | 2,061 | 2,113 | 2,061 | 2,080 | 58,000 | 416 |
| 2011-03-08 | 2,040 | 2,089 | 2,040 | 2,045 | 49,800 | 409 |
| 2011-03-07 | 2,090 | 2,090 | 2,030 | 2,040 | 69,200 | 408 |
| 2011-03-04 | 2,110 | 2,110 | 2,087 | 2,096 | 27,700 | 419.20 |
| 2011-03-03 | 2,074 | 2,087 | 2,065 | 2,079 | 17,600 | 415.80 |
| 2011-03-02 | 2,100 | 2,108 | 2,073 | 2,073 | 43,100 | 414.60 |
| 2011-03-01 | 2,122 | 2,145 | 2,122 | 2,126 | 27,800 | 425.20 |
| 2011-02-28 | 2,093 | 2,135 | 2,069 | 2,122 | 46,700 | 424.40 |
| 2011-02-25 | 2,040 | 2,092 | 2,036 | 2,086 | 65,800 | 417.20 |
| 2011-02-24 | 2,100 | 2,101 | 2,030 | 2,035 | 81,800 | 407 |
| 2011-02-23 | 2,135 | 2,165 | 2,102 | 2,110 | 40,800 | 422 |
| 2011-02-22 | 2,184 | 2,186 | 2,134 | 2,141 | 39,300 | 428.20 |
| 2011-02-21 | 2,195 | 2,208 | 2,180 | 2,199 | 22,900 | 439.80 |
| 2011-02-18 | 2,210 | 2,213 | 2,171 | 2,198 | 54,300 | 439.60 |
| 2011-02-17 | 2,209 | 2,219 | 2,195 | 2,205 | 56,500 | 441 |
| 2011-02-16 | 2,179 | 2,219 | 2,179 | 2,190 | 47,500 | 438 |
| 2011-02-15 | 2,203 | 2,203 | 2,180 | 2,190 | 39,400 | 438 |
| 2011-02-14 | 2,181 | 2,215 | 2,170 | 2,203 | 27,000 | 440.60 |
| 2011-02-10 | 2,155 | 2,191 | 2,152 | 2,160 | 28,400 | 432 |
| 2011-02-09 | 2,161 | 2,175 | 2,136 | 2,152 | 40,100 | 430.40 |
| 2011-02-08 | 2,186 | 2,216 | 2,159 | 2,160 | 43,600 | 432 |
| 2011-02-07 | 2,245 | 2,245 | 2,172 | 2,187 | 45,200 | 437.40 |
| 2011-02-04 | 2,175 | 2,207 | 2,175 | 2,201 | 60,800 | 440.20 |
| 2011-02-03 | 2,116 | 2,182 | 2,109 | 2,171 | 80,100 | 434.20 |
| 2011-02-02 | 2,087 | 2,137 | 2,086 | 2,118 | 63,800 | 423.60 |
| 2011-02-01 | 2,050 | 2,066 | 2,035 | 2,057 | 28,700 | 411.40 |
| 2011-01-31 | 2,050 | 2,077 | 2,024 | 2,050 | 41,500 | 410 |
| 2011-01-28 | 2,105 | 2,107 | 2,048 | 2,075 | 49,500 | 415 |
| 2011-01-27 | 2,078 | 2,136 | 2,078 | 2,109 | 44,800 | 421.80 |
| 2011-01-26 | 2,116 | 2,126 | 2,078 | 2,078 | 31,700 | 415.60 |
| 2011-01-25 | 2,102 | 2,150 | 2,076 | 2,130 | 56,700 | 426 |
| 2011-01-24 | 2,071 | 2,099 | 2,051 | 2,087 | 52,300 | 417.40 |
| 2011-01-21 | 2,154 | 2,156 | 2,064 | 2,084 | 59,500 | 416.80 |
| 2011-01-20 | 2,157 | 2,192 | 2,149 | 2,152 | 47,800 | 430.40 |
| 2011-01-19 | 2,174 | 2,196 | 2,165 | 2,196 | 43,100 | 439.20 |
| 2011-01-18 | 2,164 | 2,196 | 2,147 | 2,173 | 44,200 | 434.60 |
| 2011-01-17 | 2,155 | 2,186 | 2,145 | 2,163 | 56,300 | 432.60 |
| 2011-01-14 | 2,141 | 2,166 | 2,138 | 2,140 | 46,000 | 428 |
| 2011-01-13 | 2,159 | 2,172 | 2,133 | 2,156 | 51,700 | 431.20 |
| 2011-01-12 | 2,189 | 2,200 | 2,133 | 2,133 | 87,700 | 426.60 |
| 2011-01-11 | 2,133 | 2,190 | 2,130 | 2,150 | 55,100 | 430 |
| 2011-01-07 | 2,139 | 2,166 | 2,115 | 2,132 | 66,400 | 426.40 |
| 2011-01-06 | 2,199 | 2,285 | 2,106 | 2,134 | 190,700 | 426.80 |
| 2011-01-05 | 2,131 | 2,178 | 2,121 | 2,172 | 66,500 | 434.40 |
| 2011-01-04 | 2,060 | 2,131 | 2,060 | 2,121 | 60,500 | 424.20 |
分割・併合履歴 ： [2024-03-28]1株→5株
