8551 (株)北日本銀行 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 | 1,891 | 1,896 | 1,880 | 1,881 | 2,200 | 1,881 |
| 2011-12-29 | 1,868 | 1,879 | 1,840 | 1,879 | 1,600 | 1,879 |
| 2011-12-28 | 1,805 | 1,867 | 1,804 | 1,867 | 4,600 | 1,867 |
| 2011-12-27 | 1,798 | 1,853 | 1,798 | 1,816 | 900 | 1,816 |
| 2011-12-26 | 1,845 | 1,878 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2011-12-22 | 1,881 | 1,887 | 1,846 | 1,847 | 3,000 | 1,847 |
| 2011-12-21 | 1,878 | 1,885 | 1,852 | 1,865 | 2,900 | 1,865 |
| 2011-12-20 | 1,869 | 1,872 | 1,829 | 1,872 | 15,000 | 1,872 |
| 2011-12-19 | 1,803 | 1,829 | 1,803 | 1,829 | 11,400 | 1,829 |
| 2011-12-16 | 1,816 | 1,816 | 1,791 | 1,803 | 9,800 | 1,803 |
| 2011-12-15 | 1,786 | 1,809 | 1,786 | 1,790 | 2,600 | 1,790 |
| 2011-12-14 | 1,775 | 1,804 | 1,775 | 1,786 | 2,000 | 1,786 |
| 2011-12-13 | 1,769 | 1,799 | 1,735 | 1,773 | 2,700 | 1,773 |
| 2011-12-12 | 1,777 | 1,808 | 1,777 | 1,801 | 2,200 | 1,801 |
| 2011-12-09 | 1,780 | 1,780 | 1,780 | 1,780 | 7,900 | 1,780 |
| 2011-12-08 | 1,817 | 1,818 | 1,780 | 1,781 | 5,000 | 1,781 |
| 2011-12-07 | 1,780 | 1,829 | 1,771 | 1,829 | 3,700 | 1,829 |
| 2011-12-06 | 1,800 | 1,800 | 1,780 | 1,780 | 2,600 | 1,780 |
| 2011-12-05 | 1,782 | 1,821 | 1,782 | 1,820 | 1,100 | 1,820 |
| 2011-12-02 | 1,838 | 1,838 | 1,788 | 1,788 | 9,700 | 1,788 |
| 2011-12-01 | 1,845 | 1,855 | 1,828 | 1,840 | 10,900 | 1,840 |
| 2011-11-30 | 1,805 | 1,825 | 1,805 | 1,810 | 2,700 | 1,810 |
| 2011-11-29 | 1,777 | 1,845 | 1,777 | 1,845 | 4,800 | 1,845 |
| 2011-11-28 | 1,766 | 1,805 | 1,751 | 1,764 | 1,600 | 1,764 |
| 2011-11-25 | 1,840 | 1,845 | 1,803 | 1,805 | 3,900 | 1,805 |
| 2011-11-24 | 1,848 | 1,876 | 1,848 | 1,857 | 1,900 | 1,857 |
| 2011-11-22 | 1,845 | 1,888 | 1,845 | 1,888 | 2,500 | 1,888 |
| 2011-11-21 | 1,801 | 1,846 | 1,766 | 1,843 | 1,600 | 1,843 |
| 2011-11-18 | 1,898 | 1,898 | 1,820 | 1,839 | 11,800 | 1,839 |
| 2011-11-17 | 1,780 | 1,890 | 1,780 | 1,890 | 4,400 | 1,890 |
| 2011-11-16 | 1,747 | 1,780 | 1,747 | 1,780 | 2,000 | 1,780 |
| 2011-11-15 | 1,763 | 1,763 | 1,732 | 1,747 | 3,000 | 1,747 |
| 2011-11-14 | 1,794 | 1,794 | 1,752 | 1,777 | 1,900 | 1,777 |
| 2011-11-11 | 1,790 | 1,794 | 1,790 | 1,794 | 1,400 | 1,794 |
| 2011-11-10 | 1,814 | 1,818 | 1,800 | 1,808 | 3,700 | 1,808 |
| 2011-11-09 | 1,824 | 1,858 | 1,810 | 1,827 | 4,100 | 1,827 |
| 2011-11-08 | 1,820 | 1,860 | 1,820 | 1,841 | 1,800 | 1,841 |
| 2011-11-07 | 1,850 | 1,850 | 1,808 | 1,845 | 2,300 | 1,845 |
| 2011-11-04 | 1,846 | 1,849 | 1,806 | 1,849 | 1,400 | 1,849 |
| 2011-11-02 | 1,865 | 1,885 | 1,841 | 1,852 | 10,800 | 1,852 |
| 2011-11-01 | 1,844 | 1,900 | 1,842 | 1,868 | 9,200 | 1,868 |
| 2011-10-31 | 1,818 | 1,830 | 1,805 | 1,827 | 5,700 | 1,827 |
| 2011-10-28 | 1,800 | 1,858 | 1,800 | 1,829 | 4,200 | 1,829 |
| 2011-10-27 | 1,757 | 1,792 | 1,704 | 1,790 | 4,400 | 1,790 |
| 2011-10-26 | 1,750 | 1,792 | 1,750 | 1,757 | 3,000 | 1,757 |
| 2011-10-25 | 1,780 | 1,833 | 1,753 | 1,779 | 4,300 | 1,779 |
| 2011-10-24 | 1,792 | 1,805 | 1,780 | 1,780 | 4,700 | 1,780 |
| 2011-10-21 | 1,790 | 1,816 | 1,768 | 1,800 | 4,900 | 1,800 |
| 2011-10-20 | 1,871 | 1,871 | 1,800 | 1,800 | 2,500 | 1,800 |
| 2011-10-19 | 1,911 | 1,951 | 1,880 | 1,880 | 2,100 | 1,880 |
| 2011-10-18 | 1,950 | 1,950 | 1,919 | 1,921 | 11,100 | 1,921 |
| 2011-10-17 | 1,892 | 1,949 | 1,892 | 1,949 | 6,400 | 1,949 |
| 2011-10-14 | 1,850 | 1,899 | 1,845 | 1,892 | 7,100 | 1,892 |
| 2011-10-13 | 1,872 | 1,872 | 1,855 | 1,869 | 3,400 | 1,869 |
| 2011-10-12 | 1,855 | 1,901 | 1,855 | 1,872 | 2,600 | 1,872 |
| 2011-10-11 | 1,919 | 1,919 | 1,835 | 1,855 | 6,900 | 1,855 |
| 2011-10-07 | 1,919 | 1,930 | 1,851 | 1,900 | 12,000 | 1,900 |
| 2011-10-06 | 1,940 | 1,950 | 1,921 | 1,946 | 1,800 | 1,946 |
| 2011-10-05 | 1,992 | 1,992 | 1,900 | 1,900 | 9,900 | 1,900 |
| 2011-10-04 | 2,038 | 2,073 | 2,006 | 2,018 | 11,200 | 2,018 |
| 2011-10-03 | 2,149 | 2,149 | 2,075 | 2,086 | 10,000 | 2,086 |
| 2011-09-30 | 2,199 | 2,199 | 2,101 | 2,150 | 10,500 | 2,150 |
| 2011-09-29 | 2,106 | 2,173 | 2,105 | 2,159 | 11,400 | 2,159 |
| 2011-09-28 | 2,065 | 2,160 | 2,065 | 2,160 | 8,800 | 2,160 |
| 2011-09-27 | 2,083 | 2,091 | 2,062 | 2,090 | 5,900 | 2,090 |
| 2011-09-26 | 2,091 | 2,091 | 2,041 | 2,062 | 2,300 | 2,062 |
| 2011-09-22 | 2,070 | 2,104 | 2,030 | 2,104 | 5,100 | 2,104 |
| 2011-09-21 | 2,077 | 2,110 | 2,066 | 2,066 | 7,200 | 2,066 |
| 2011-09-20 | 2,090 | 2,110 | 2,074 | 2,110 | 8,600 | 2,110 |
| 2011-09-16 | 1,938 | 2,133 | 1,937 | 2,133 | 17,300 | 2,133 |
| 2011-09-15 | 1,879 | 1,938 | 1,879 | 1,938 | 1,500 | 1,938 |
| 2011-09-14 | 1,900 | 1,934 | 1,870 | 1,877 | 2,500 | 1,877 |
| 2011-09-13 | 1,851 | 1,937 | 1,851 | 1,937 | 2,800 | 1,937 |
| 2011-09-12 | 1,807 | 1,865 | 1,807 | 1,865 | 2,900 | 1,865 |
| 2011-09-09 | 1,970 | 1,995 | 1,870 | 1,870 | 14,500 | 1,870 |
| 2011-09-08 | 2,000 | 2,000 | 1,974 | 1,976 | 3,500 | 1,976 |
| 2011-09-07 | 2,020 | 2,020 | 1,994 | 2,000 | 2,500 | 2,000 |
| 2011-09-06 | 1,971 | 2,025 | 1,970 | 2,025 | 5,900 | 2,025 |
| 2011-09-05 | 1,966 | 1,986 | 1,956 | 1,986 | 7,100 | 1,986 |
| 2011-09-02 | 1,970 | 1,988 | 1,940 | 1,985 | 15,400 | 1,985 |
| 2011-09-01 | 1,898 | 1,978 | 1,898 | 1,978 | 8,100 | 1,978 |
| 2011-08-31 | 1,838 | 1,897 | 1,838 | 1,872 | 3,900 | 1,872 |
| 2011-08-30 | 1,850 | 1,854 | 1,821 | 1,854 | 4,300 | 1,854 |
| 2011-08-29 | 1,830 | 1,857 | 1,817 | 1,850 | 4,100 | 1,850 |
| 2011-08-26 | 1,850 | 1,850 | 1,791 | 1,830 | 3,300 | 1,830 |
| 2011-08-25 | 1,837 | 1,898 | 1,780 | 1,849 | 3,900 | 1,849 |
| 2011-08-24 | 1,885 | 1,885 | 1,824 | 1,824 | 2,900 | 1,824 |
| 2011-08-23 | 1,886 | 1,920 | 1,871 | 1,902 | 6,100 | 1,902 |
| 2011-08-22 | 1,868 | 1,874 | 1,865 | 1,870 | 2,100 | 1,870 |
| 2011-08-19 | 1,847 | 1,867 | 1,829 | 1,867 | 7,000 | 1,867 |
| 2011-08-18 | 1,836 | 1,850 | 1,815 | 1,847 | 9,700 | 1,847 |
| 2011-08-17 | 1,729 | 1,803 | 1,729 | 1,803 | 3,800 | 1,803 |
| 2011-08-16 | 1,712 | 1,753 | 1,712 | 1,728 | 1,000 | 1,728 |
| 2011-08-15 | 1,740 | 1,740 | 1,721 | 1,722 | 1,500 | 1,722 |
| 2011-08-12 | 1,783 | 1,783 | 1,715 | 1,722 | 2,400 | 1,722 |
| 2011-08-11 | 1,651 | 1,781 | 1,651 | 1,781 | 1,700 | 1,781 |
| 2011-08-10 | 1,682 | 1,729 | 1,680 | 1,680 | 4,800 | 1,680 |
| 2011-08-09 | 1,600 | 1,720 | 1,550 | 1,671 | 9,000 | 1,671 |
| 2011-08-08 | 1,698 | 1,698 | 1,660 | 1,675 | 6,500 | 1,675 |
| 2011-08-05 | 1,713 | 1,757 | 1,689 | 1,738 | 11,300 | 1,738 |
| 2011-08-04 | 1,804 | 1,804 | 1,702 | 1,720 | 13,300 | 1,720 |
| 2011-08-03 | 1,821 | 1,821 | 1,781 | 1,781 | 6,800 | 1,781 |
| 2011-08-02 | 1,850 | 1,850 | 1,831 | 1,850 | 10,800 | 1,850 |
| 2011-08-01 | 1,850 | 1,890 | 1,850 | 1,889 | 7,900 | 1,889 |
| 2011-07-29 | 1,832 | 1,902 | 1,832 | 1,838 | 2,700 | 1,838 |
| 2011-07-28 | 1,900 | 1,901 | 1,841 | 1,851 | 5,200 | 1,851 |
| 2011-07-27 | 1,920 | 1,940 | 1,903 | 1,904 | 2,000 | 1,904 |
| 2011-07-26 | 1,920 | 1,950 | 1,920 | 1,921 | 1,500 | 1,921 |
| 2011-07-25 | 1,955 | 1,956 | 1,921 | 1,921 | 1,700 | 1,921 |
| 2011-07-22 | 1,950 | 1,956 | 1,948 | 1,955 | 3,000 | 1,955 |
| 2011-07-21 | 1,920 | 1,957 | 1,920 | 1,944 | 3,400 | 1,944 |
| 2011-07-20 | 1,946 | 1,959 | 1,906 | 1,957 | 10,900 | 1,957 |
| 2011-07-19 | 1,850 | 1,897 | 1,849 | 1,897 | 5,700 | 1,897 |
| 2011-07-15 | 1,835 | 1,867 | 1,835 | 1,846 | 3,400 | 1,846 |
| 2011-07-14 | 1,835 | 1,878 | 1,835 | 1,835 | 3,700 | 1,835 |
| 2011-07-13 | 1,832 | 1,866 | 1,832 | 1,866 | 1,600 | 1,866 |
| 2011-07-12 | 1,815 | 1,889 | 1,811 | 1,829 | 5,200 | 1,829 |
| 2011-07-11 | 1,820 | 1,880 | 1,820 | 1,842 | 3,600 | 1,842 |
| 2011-07-08 | 1,843 | 1,865 | 1,829 | 1,848 | 3,300 | 1,848 |
| 2011-07-07 | 1,856 | 1,877 | 1,839 | 1,841 | 4,800 | 1,841 |
| 2011-07-06 | 1,875 | 1,892 | 1,861 | 1,892 | 3,800 | 1,892 |
| 2011-07-05 | 1,871 | 1,914 | 1,871 | 1,896 | 1,900 | 1,896 |
| 2011-07-04 | 1,910 | 1,920 | 1,854 | 1,898 | 10,400 | 1,898 |
| 2011-07-01 | 1,812 | 1,844 | 1,800 | 1,844 | 9,200 | 1,844 |
| 2011-06-30 | 1,809 | 1,809 | 1,726 | 1,796 | 4,500 | 1,796 |
| 2011-06-29 | 1,776 | 1,798 | 1,771 | 1,798 | 4,000 | 1,798 |
| 2011-06-28 | 1,751 | 1,774 | 1,751 | 1,758 | 2,600 | 1,758 |
| 2011-06-27 | 1,795 | 1,795 | 1,746 | 1,760 | 4,100 | 1,760 |
| 2011-06-24 | 1,742 | 1,795 | 1,742 | 1,795 | 1,400 | 1,795 |
| 2011-06-23 | 1,770 | 1,770 | 1,739 | 1,742 | 3,000 | 1,742 |
| 2011-06-22 | 1,766 | 1,854 | 1,736 | 1,807 | 8,300 | 1,807 |
| 2011-06-21 | 1,734 | 1,741 | 1,705 | 1,741 | 12,800 | 1,741 |
| 2011-06-20 | 1,678 | 1,694 | 1,660 | 1,694 | 8,700 | 1,694 |
| 2011-06-17 | 1,703 | 1,710 | 1,623 | 1,640 | 13,300 | 1,640 |
| 2011-06-16 | 1,670 | 1,704 | 1,670 | 1,698 | 2,100 | 1,698 |
| 2011-06-15 | 1,704 | 1,704 | 1,652 | 1,670 | 5,400 | 1,670 |
| 2011-06-14 | 1,621 | 1,700 | 1,621 | 1,689 | 7,000 | 1,689 |
| 2011-06-13 | 1,624 | 1,626 | 1,611 | 1,612 | 4,800 | 1,612 |
| 2011-06-10 | 1,665 | 1,692 | 1,639 | 1,639 | 10,600 | 1,639 |
| 2011-06-09 | 1,652 | 1,679 | 1,652 | 1,676 | 4,000 | 1,676 |
| 2011-06-08 | 1,648 | 1,667 | 1,648 | 1,665 | 4,600 | 1,665 |
| 2011-06-07 | 1,652 | 1,663 | 1,639 | 1,649 | 4,600 | 1,649 |
| 2011-06-06 | 1,673 | 1,693 | 1,650 | 1,653 | 9,500 | 1,653 |
| 2011-06-03 | 1,761 | 1,805 | 1,693 | 1,693 | 7,100 | 1,693 |
| 2011-06-02 | 1,818 | 1,818 | 1,773 | 1,775 | 13,900 | 1,775 |
| 2011-06-01 | 1,872 | 1,872 | 1,802 | 1,847 | 10,500 | 1,847 |
| 2011-05-31 | 1,815 | 1,840 | 1,785 | 1,840 | 3,700 | 1,840 |
| 2011-05-30 | 1,773 | 1,788 | 1,770 | 1,775 | 4,400 | 1,775 |
| 2011-05-27 | 1,779 | 1,801 | 1,779 | 1,780 | 2,800 | 1,780 |
| 2011-05-26 | 1,785 | 1,795 | 1,785 | 1,790 | 2,100 | 1,790 |
| 2011-05-25 | 1,774 | 1,774 | 1,763 | 1,767 | 3,900 | 1,767 |
| 2011-05-24 | 1,845 | 1,845 | 1,761 | 1,793 | 13,600 | 1,793 |
| 2011-05-23 | 1,806 | 1,845 | 1,785 | 1,845 | 8,600 | 1,845 |
| 2011-05-20 | 1,840 | 1,870 | 1,803 | 1,806 | 6,800 | 1,806 |
| 2011-05-19 | 1,917 | 1,917 | 1,827 | 1,827 | 5,200 | 1,827 |
| 2011-05-18 | 1,896 | 1,930 | 1,864 | 1,926 | 15,300 | 1,926 |
| 2011-05-17 | 1,867 | 1,895 | 1,855 | 1,895 | 7,400 | 1,895 |
| 2011-05-16 | 1,852 | 1,917 | 1,852 | 1,864 | 4,600 | 1,864 |
| 2011-05-13 | 1,909 | 1,923 | 1,826 | 1,852 | 13,900 | 1,852 |
| 2011-05-12 | 1,948 | 1,948 | 1,919 | 1,924 | 3,900 | 1,924 |
| 2011-05-11 | 1,947 | 1,959 | 1,943 | 1,948 | 2,100 | 1,948 |
| 2011-05-10 | 1,949 | 1,971 | 1,930 | 1,948 | 5,100 | 1,948 |
| 2011-05-09 | 1,958 | 1,969 | 1,946 | 1,959 | 6,300 | 1,959 |
| 2011-05-06 | 1,908 | 1,958 | 1,900 | 1,958 | 15,900 | 1,958 |
| 2011-05-02 | 1,880 | 1,908 | 1,876 | 1,908 | 8,000 | 1,908 |
| 2011-04-28 | 1,800 | 1,875 | 1,796 | 1,840 | 10,800 | 1,840 |
| 2011-04-27 | 1,825 | 1,866 | 1,820 | 1,820 | 6,400 | 1,820 |
| 2011-04-26 | 1,886 | 1,886 | 1,826 | 1,826 | 6,500 | 1,826 |
| 2011-04-25 | 1,858 | 1,899 | 1,855 | 1,860 | 4,900 | 1,860 |
| 2011-04-22 | 1,885 | 1,885 | 1,849 | 1,868 | 6,300 | 1,868 |
| 2011-04-21 | 1,905 | 1,924 | 1,880 | 1,885 | 8,200 | 1,885 |
| 2011-04-20 | 1,907 | 1,939 | 1,900 | 1,902 | 5,700 | 1,902 |
| 2011-04-19 | 1,930 | 1,970 | 1,904 | 1,908 | 16,900 | 1,908 |
| 2011-04-18 | 1,956 | 1,965 | 1,944 | 1,964 | 13,600 | 1,964 |
| 2011-04-15 | 1,902 | 1,938 | 1,864 | 1,916 | 3,100 | 1,916 |
| 2011-04-14 | 1,832 | 1,925 | 1,830 | 1,903 | 4,900 | 1,903 |
| 2011-04-13 | 1,818 | 1,874 | 1,818 | 1,832 | 7,800 | 1,832 |
| 2011-04-12 | 1,825 | 1,846 | 1,815 | 1,825 | 2,300 | 1,825 |
| 2011-04-11 | 1,850 | 1,852 | 1,834 | 1,842 | 3,300 | 1,842 |
| 2011-04-08 | 1,800 | 1,849 | 1,792 | 1,843 | 8,400 | 1,843 |
| 2011-04-07 | 1,943 | 1,943 | 1,812 | 1,816 | 12,200 | 1,816 |
| 2011-04-06 | 1,946 | 1,975 | 1,930 | 1,943 | 7,700 | 1,943 |
| 2011-04-05 | 2,038 | 2,043 | 1,937 | 1,986 | 4,500 | 1,986 |
| 2011-04-04 | 2,101 | 2,101 | 2,072 | 2,088 | 8,800 | 2,088 |
| 2011-04-01 | 2,060 | 2,100 | 2,042 | 2,078 | 7,500 | 2,078 |
| 2011-03-31 | 2,036 | 2,060 | 2,000 | 2,041 | 15,400 | 2,041 |
| 2011-03-30 | 1,986 | 1,996 | 1,961 | 1,996 | 4,700 | 1,996 |
| 2011-03-29 | 2,064 | 2,064 | 1,935 | 1,986 | 10,500 | 1,986 |
| 2011-03-28 | 2,050 | 2,100 | 2,028 | 2,060 | 9,600 | 2,060 |
| 2011-03-25 | 2,050 | 2,059 | 1,945 | 2,058 | 10,400 | 2,058 |
| 2011-03-24 | 2,047 | 2,146 | 2,020 | 2,020 | 9,100 | 2,020 |
| 2011-03-23 | 2,000 | 2,025 | 1,980 | 2,009 | 13,800 | 2,009 |
| 2011-03-22 | 1,912 | 2,020 | 1,909 | 1,932 | 7,300 | 1,932 |
| 2011-03-18 | 1,986 | 1,986 | 1,830 | 1,872 | 18,500 | 1,872 |
| 2011-03-17 | 1,680 | 1,830 | 1,680 | 1,746 | 14,700 | 1,746 |
| 2011-03-16 | 1,670 | 1,785 | 1,652 | 1,745 | 10,600 | 1,745 |
| 2011-03-15 | 1,800 | 1,800 | 1,608 | 1,650 | 21,800 | 1,650 |
| 2011-03-14 | 1,796 | 1,950 | 1,796 | 1,810 | 24,900 | 1,810 |
| 2011-03-11 | 2,284 | 2,308 | 2,256 | 2,256 | 20,300 | 2,256 |
| 2011-03-10 | 2,300 | 2,320 | 2,281 | 2,304 | 13,600 | 2,304 |
| 2011-03-09 | 2,305 | 2,306 | 2,300 | 2,300 | 4,900 | 2,300 |
| 2011-03-08 | 2,301 | 2,320 | 2,294 | 2,301 | 9,400 | 2,301 |
| 2011-03-07 | 2,297 | 2,345 | 2,268 | 2,300 | 8,500 | 2,300 |
| 2011-03-04 | 2,358 | 2,358 | 2,288 | 2,294 | 8,500 | 2,294 |
| 2011-03-03 | 2,218 | 2,308 | 2,218 | 2,308 | 5,500 | 2,308 |
| 2011-03-02 | 2,270 | 2,277 | 2,211 | 2,215 | 16,800 | 2,215 |
| 2011-03-01 | 2,238 | 2,291 | 2,238 | 2,283 | 9,700 | 2,283 |
| 2011-02-28 | 2,118 | 2,240 | 2,108 | 2,230 | 16,000 | 2,230 |
| 2011-02-25 | 2,092 | 2,137 | 2,071 | 2,100 | 15,400 | 2,100 |
| 2011-02-24 | 2,151 | 2,151 | 2,084 | 2,087 | 9,200 | 2,087 |
| 2011-02-23 | 2,177 | 2,190 | 2,112 | 2,112 | 5,100 | 2,112 |
| 2011-02-22 | 2,200 | 2,200 | 2,167 | 2,176 | 11,600 | 2,176 |
| 2011-02-21 | 2,200 | 2,229 | 2,180 | 2,202 | 7,200 | 2,202 |
| 2011-02-18 | 2,183 | 2,193 | 2,175 | 2,175 | 9,600 | 2,175 |
| 2011-02-17 | 2,158 | 2,174 | 2,149 | 2,174 | 9,700 | 2,174 |
| 2011-02-16 | 2,114 | 2,156 | 2,114 | 2,156 | 5,900 | 2,156 |
| 2011-02-15 | 2,159 | 2,159 | 2,100 | 2,119 | 13,400 | 2,119 |
| 2011-02-14 | 2,133 | 2,151 | 2,133 | 2,151 | 3,700 | 2,151 |
| 2011-02-10 | 2,142 | 2,155 | 2,102 | 2,122 | 13,800 | 2,122 |
| 2011-02-09 | 2,133 | 2,168 | 2,116 | 2,136 | 10,900 | 2,136 |
| 2011-02-08 | 2,120 | 2,135 | 2,116 | 2,125 | 3,400 | 2,125 |
| 2011-02-07 | 2,145 | 2,145 | 2,117 | 2,126 | 4,500 | 2,126 |
| 2011-02-04 | 2,111 | 2,122 | 2,089 | 2,115 | 4,700 | 2,115 |
| 2011-02-03 | 2,072 | 2,101 | 2,072 | 2,080 | 4,500 | 2,080 |
| 2011-02-02 | 2,041 | 2,125 | 2,041 | 2,090 | 17,100 | 2,090 |
| 2011-02-01 | 2,075 | 2,077 | 1,996 | 2,024 | 22,100 | 2,024 |
| 2011-01-31 | 2,013 | 2,058 | 2,004 | 2,038 | 7,300 | 2,038 |
| 2011-01-28 | 2,060 | 2,060 | 2,027 | 2,027 | 8,000 | 2,027 |
| 2011-01-27 | 2,065 | 2,069 | 2,040 | 2,048 | 9,800 | 2,048 |
| 2011-01-26 | 2,089 | 2,100 | 2,062 | 2,065 | 6,000 | 2,065 |
| 2011-01-25 | 2,065 | 2,100 | 2,065 | 2,082 | 4,900 | 2,082 |
| 2011-01-24 | 2,100 | 2,110 | 2,069 | 2,079 | 14,700 | 2,079 |
| 2011-01-21 | 2,143 | 2,143 | 2,081 | 2,081 | 9,500 | 2,081 |
| 2011-01-20 | 2,140 | 2,143 | 2,111 | 2,143 | 11,000 | 2,143 |
| 2011-01-19 | 2,151 | 2,151 | 2,125 | 2,151 | 12,700 | 2,151 |
| 2011-01-18 | 2,125 | 2,140 | 2,110 | 2,135 | 18,600 | 2,135 |
| 2011-01-17 | 2,059 | 2,108 | 2,059 | 2,107 | 8,800 | 2,107 |
| 2011-01-14 | 2,035 | 2,057 | 2,035 | 2,046 | 8,500 | 2,046 |
| 2011-01-13 | 2,027 | 2,044 | 2,027 | 2,030 | 5,200 | 2,030 |
| 2011-01-12 | 2,020 | 2,043 | 2,020 | 2,022 | 7,600 | 2,022 |
| 2011-01-11 | 2,030 | 2,050 | 2,015 | 2,019 | 6,900 | 2,019 |
| 2011-01-07 | 2,000 | 2,028 | 1,999 | 2,023 | 8,400 | 2,023 |
| 2011-01-06 | 1,981 | 2,013 | 1,981 | 1,995 | 7,600 | 1,995 |
| 2011-01-05 | 1,996 | 1,996 | 1,971 | 1,980 | 12,000 | 1,980 |
| 2011-01-04 | 1,988 | 2,002 | 1,979 | 1,995 | 9,000 | 1,995 |
分割・併合履歴 ： [1997-03-26]1株→1.05株 [1996-07-26]1株→1.138株 [1984-01-27]1株→1.34株
