8750 第一生命ホールディングス(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 | 75,300 | 75,700 | 74,700 | 75,700 | 21,110 | 189.25 |
| 2011-12-29 | 75,100 | 75,300 | 74,100 | 74,800 | 32,280 | 187 |
| 2011-12-28 | 76,800 | 77,100 | 75,100 | 75,200 | 32,629 | 188 |
| 2011-12-27 | 77,000 | 77,400 | 76,600 | 76,800 | 20,087 | 192 |
| 2011-12-26 | 78,000 | 78,000 | 76,700 | 76,900 | 18,701 | 192.25 |
| 2011-12-22 | 76,500 | 77,300 | 76,500 | 76,600 | 29,529 | 191.50 |
| 2011-12-21 | 78,100 | 78,800 | 77,200 | 77,600 | 24,428 | 194 |
| 2011-12-20 | 77,000 | 77,200 | 76,200 | 76,800 | 20,058 | 192 |
| 2011-12-19 | 77,100 | 77,900 | 76,200 | 77,300 | 38,535 | 193.25 |
| 2011-12-16 | 78,000 | 78,200 | 77,100 | 77,300 | 33,810 | 193.25 |
| 2011-12-15 | 78,100 | 78,700 | 77,500 | 77,500 | 39,187 | 193.75 |
| 2011-12-14 | 80,700 | 80,700 | 79,000 | 79,400 | 36,182 | 198.50 |
| 2011-12-13 | 81,700 | 82,200 | 80,700 | 81,100 | 45,029 | 202.75 |
| 2011-12-12 | 83,900 | 84,300 | 82,300 | 83,200 | 33,055 | 208 |
| 2011-12-09 | 83,000 | 83,300 | 81,800 | 82,000 | 52,547 | 205 |
| 2011-12-08 | 85,000 | 86,500 | 84,600 | 84,700 | 27,433 | 211.75 |
| 2011-12-07 | 84,000 | 86,400 | 83,300 | 86,000 | 26,464 | 215 |
| 2011-12-06 | 85,900 | 85,900 | 83,500 | 83,800 | 29,016 | 209.50 |
| 2011-12-05 | 86,700 | 87,100 | 85,700 | 86,300 | 26,615 | 215.75 |
| 2011-12-02 | 84,200 | 85,900 | 84,000 | 85,200 | 29,934 | 213 |
| 2011-12-01 | 87,200 | 88,300 | 82,300 | 84,000 | 68,857 | 210 |
| 2011-11-30 | 83,300 | 83,600 | 81,900 | 83,200 | 31,953 | 208 |
| 2011-11-29 | 83,800 | 84,800 | 83,000 | 84,400 | 32,187 | 211 |
| 2011-11-28 | 79,400 | 83,500 | 79,100 | 83,000 | 56,295 | 207.50 |
| 2011-11-25 | 75,600 | 78,600 | 75,400 | 78,100 | 28,910 | 195.25 |
| 2011-11-24 | 76,500 | 77,500 | 75,400 | 76,400 | 29,374 | 191 |
| 2011-11-22 | 77,000 | 78,600 | 76,400 | 78,400 | 21,050 | 196 |
| 2011-11-21 | 77,400 | 79,000 | 77,300 | 77,500 | 16,308 | 193.75 |
| 2011-11-18 | 77,900 | 78,300 | 76,800 | 77,700 | 34,427 | 194.25 |
| 2011-11-17 | 78,100 | 80,000 | 77,500 | 79,800 | 26,139 | 199.50 |
| 2011-11-16 | 79,700 | 80,000 | 77,700 | 79,400 | 47,885 | 198.50 |
| 2011-11-15 | 77,000 | 80,700 | 77,000 | 79,700 | 53,300 | 199.25 |
| 2011-11-14 | 78,400 | 78,700 | 75,800 | 76,500 | 29,181 | 191.25 |
| 2011-11-11 | 76,200 | 77,400 | 75,000 | 75,400 | 43,517 | 188.50 |
| 2011-11-10 | 78,600 | 78,900 | 74,900 | 75,500 | 98,291 | 188.75 |
| 2011-11-09 | 82,300 | 83,400 | 81,300 | 82,500 | 37,589 | 206.25 |
| 2011-11-08 | 83,500 | 84,400 | 80,700 | 81,200 | 27,125 | 203 |
| 2011-11-07 | 85,400 | 85,500 | 83,500 | 84,000 | 27,571 | 210 |
| 2011-11-04 | 86,600 | 87,000 | 84,800 | 86,100 | 32,234 | 215.25 |
| 2011-11-02 | 85,600 | 85,900 | 83,200 | 83,600 | 50,106 | 209 |
| 2011-11-01 | 89,000 | 89,700 | 87,700 | 88,200 | 38,920 | 220.50 |
| 2011-10-31 | 92,700 | 92,800 | 90,000 | 90,700 | 43,396 | 226.75 |
| 2011-10-28 | 94,800 | 96,100 | 93,200 | 93,500 | 66,924 | 233.75 |
| 2011-10-27 | 85,200 | 91,400 | 83,800 | 90,900 | 65,521 | 227.25 |
| 2011-10-26 | 82,000 | 85,900 | 80,900 | 85,400 | 42,262 | 213.50 |
| 2011-10-25 | 84,000 | 85,100 | 82,100 | 84,000 | 28,266 | 210 |
| 2011-10-24 | 81,600 | 83,700 | 81,100 | 83,300 | 26,630 | 208.25 |
| 2011-10-21 | 82,100 | 82,400 | 79,700 | 80,100 | 25,045 | 200.25 |
| 2011-10-20 | 83,400 | 83,800 | 81,700 | 82,000 | 25,484 | 205 |
| 2011-10-19 | 85,000 | 85,600 | 83,600 | 83,900 | 23,762 | 209.75 |
| 2011-10-18 | 82,000 | 84,000 | 82,000 | 83,800 | 18,872 | 209.50 |
| 2011-10-17 | 86,500 | 87,000 | 84,100 | 84,500 | 36,522 | 211.25 |
| 2011-10-14 | 85,900 | 86,800 | 84,800 | 85,100 | 36,709 | 212.75 |
| 2011-10-13 | 85,800 | 87,100 | 85,800 | 86,800 | 68,092 | 217 |
| 2011-10-12 | 84,500 | 84,600 | 82,500 | 84,200 | 41,307 | 210.50 |
| 2011-10-11 | 82,500 | 84,700 | 82,500 | 84,500 | 50,786 | 211.25 |
| 2011-10-07 | 80,000 | 81,800 | 79,700 | 79,900 | 39,834 | 199.75 |
| 2011-10-06 | 76,800 | 78,900 | 76,600 | 78,100 | 37,081 | 195.25 |
| 2011-10-05 | 77,500 | 78,400 | 75,300 | 75,800 | 35,164 | 189.50 |
| 2011-10-04 | 75,000 | 77,000 | 74,900 | 76,900 | 31,700 | 192.25 |
| 2011-10-03 | 78,800 | 78,900 | 76,600 | 78,000 | 43,212 | 195 |
| 2011-09-30 | 82,000 | 82,500 | 80,500 | 81,200 | 47,782 | 203 |
| 2011-09-29 | 80,400 | 82,200 | 79,300 | 81,500 | 53,136 | 203.75 |
| 2011-09-28 | 79,400 | 81,800 | 79,300 | 81,000 | 50,968 | 202.50 |
| 2011-09-27 | 77,200 | 79,200 | 76,700 | 79,000 | 40,915 | 197.50 |
| 2011-09-26 | 77,500 | 77,600 | 74,900 | 76,000 | 44,387 | 190 |
| 2011-09-22 | 77,800 | 78,000 | 76,700 | 77,300 | 45,309 | 193.25 |
| 2011-09-21 | 79,700 | 79,800 | 78,800 | 79,700 | 26,694 | 199.25 |
| 2011-09-20 | 83,000 | 83,000 | 79,100 | 79,400 | 88,128 | 198.50 |
| 2011-09-16 | 83,400 | 84,800 | 83,100 | 84,700 | 62,589 | 211.75 |
| 2011-09-15 | 81,300 | 82,700 | 80,700 | 81,300 | 40,192 | 203.25 |
| 2011-09-14 | 80,100 | 81,100 | 79,100 | 79,400 | 38,666 | 198.50 |
| 2011-09-13 | 80,000 | 80,400 | 78,800 | 80,000 | 41,682 | 200 |
| 2011-09-12 | 79,000 | 79,100 | 78,200 | 78,600 | 51,167 | 196.50 |
| 2011-09-09 | 81,800 | 83,300 | 81,000 | 81,200 | 48,935 | 203 |
| 2011-09-08 | 84,800 | 85,600 | 82,200 | 82,500 | 32,175 | 206.25 |
| 2011-09-07 | 83,900 | 84,000 | 82,700 | 83,500 | 26,812 | 208.75 |
| 2011-09-06 | 84,400 | 84,400 | 81,400 | 82,000 | 47,722 | 205 |
| 2011-09-05 | 87,000 | 87,100 | 84,500 | 84,900 | 51,653 | 212.25 |
| 2011-09-02 | 90,200 | 90,500 | 88,000 | 88,500 | 41,212 | 221.25 |
| 2011-09-01 | 89,700 | 91,700 | 89,300 | 91,200 | 64,993 | 228 |
| 2011-08-31 | 89,200 | 89,800 | 87,900 | 88,700 | 33,986 | 221.75 |
| 2011-08-30 | 89,300 | 90,600 | 89,000 | 89,100 | 58,432 | 222.75 |
| 2011-08-29 | 87,900 | 89,400 | 86,800 | 88,100 | 41,981 | 220.25 |
| 2011-08-26 | 89,000 | 89,400 | 87,100 | 87,900 | 52,265 | 219.75 |
| 2011-08-25 | 88,600 | 92,300 | 88,400 | 89,900 | 68,551 | 224.75 |
| 2011-08-24 | 89,300 | 90,600 | 86,400 | 87,100 | 67,953 | 217.75 |
| 2011-08-23 | 86,500 | 88,000 | 86,200 | 87,800 | 39,529 | 219.50 |
| 2011-08-22 | 86,400 | 87,800 | 85,800 | 86,000 | 31,467 | 215 |
| 2011-08-19 | 89,300 | 89,500 | 87,000 | 87,300 | 62,949 | 218.25 |
| 2011-08-18 | 92,000 | 92,900 | 91,200 | 91,300 | 40,237 | 228.25 |
| 2011-08-17 | 91,200 | 92,500 | 90,600 | 92,500 | 44,249 | 231.25 |
| 2011-08-16 | 93,500 | 94,200 | 92,000 | 92,600 | 34,517 | 231.50 |
| 2011-08-15 | 95,000 | 95,200 | 92,600 | 93,200 | 35,594 | 233 |
| 2011-08-12 | 94,000 | 96,300 | 91,300 | 93,000 | 84,487 | 232.50 |
| 2011-08-11 | 93,800 | 94,300 | 89,700 | 91,000 | 96,473 | 227.50 |
| 2011-08-10 | 100,000 | 100,000 | 95,700 | 96,000 | 52,371 | 240 |
| 2011-08-09 | 96,600 | 97,400 | 93,500 | 97,400 | 86,523 | 243.50 |
| 2011-08-08 | 98,900 | 100,400 | 97,200 | 99,600 | 76,641 | 249 |
| 2011-08-05 | 101,500 | 103,600 | 101,300 | 101,700 | 55,377 | 254.25 |
| 2011-08-04 | 108,600 | 109,800 | 106,600 | 108,000 | 50,825 | 270 |
| 2011-08-03 | 110,100 | 110,400 | 108,100 | 108,500 | 52,446 | 271.25 |
| 2011-08-02 | 112,600 | 114,000 | 111,300 | 113,000 | 42,318 | 282.50 |
| 2011-08-01 | 111,200 | 114,300 | 110,700 | 112,600 | 58,937 | 281.50 |
| 2011-07-29 | 110,700 | 111,400 | 108,900 | 109,100 | 45,729 | 272.75 |
| 2011-07-28 | 111,200 | 111,900 | 110,600 | 111,100 | 31,347 | 277.75 |
| 2011-07-27 | 112,900 | 113,100 | 111,300 | 112,500 | 35,456 | 281.25 |
| 2011-07-26 | 112,200 | 115,100 | 112,200 | 113,900 | 39,894 | 284.75 |
| 2011-07-25 | 113,800 | 114,700 | 112,300 | 112,700 | 36,943 | 281.75 |
| 2011-07-22 | 113,800 | 115,000 | 112,600 | 114,000 | 54,332 | 285 |
| 2011-07-21 | 113,000 | 113,800 | 111,700 | 111,800 | 33,628 | 279.50 |
| 2011-07-20 | 112,000 | 114,300 | 111,600 | 112,400 | 40,240 | 281 |
| 2011-07-19 | 111,400 | 111,400 | 109,800 | 110,500 | 50,385 | 276.25 |
| 2011-07-15 | 112,000 | 112,900 | 111,600 | 112,700 | 43,767 | 281.75 |
| 2011-07-14 | 114,500 | 114,700 | 112,300 | 113,000 | 61,308 | 282.50 |
| 2011-07-13 | 115,000 | 116,500 | 114,100 | 115,100 | 45,271 | 287.75 |
| 2011-07-12 | 118,100 | 118,300 | 115,500 | 115,700 | 57,338 | 289.25 |
| 2011-07-11 | 120,900 | 121,200 | 120,200 | 121,100 | 22,738 | 302.75 |
| 2011-07-08 | 123,400 | 124,600 | 122,000 | 122,000 | 26,441 | 305 |
| 2011-07-07 | 122,900 | 123,400 | 121,600 | 121,800 | 31,761 | 304.50 |
| 2011-07-06 | 122,900 | 123,900 | 122,100 | 123,800 | 40,818 | 309.50 |
| 2011-07-05 | 121,600 | 124,300 | 121,100 | 123,300 | 62,830 | 308.25 |
| 2011-07-04 | 117,600 | 120,700 | 117,500 | 119,600 | 70,343 | 299 |
| 2011-07-01 | 114,500 | 116,200 | 114,100 | 114,600 | 38,526 | 286.50 |
| 2011-06-30 | 116,100 | 118,900 | 112,100 | 112,300 | 67,134 | 280.75 |
| 2011-06-29 | 112,700 | 115,700 | 112,100 | 114,500 | 57,220 | 286.25 |
| 2011-06-28 | 111,900 | 112,800 | 110,700 | 111,200 | 25,869 | 278 |
| 2011-06-27 | 112,500 | 112,500 | 110,200 | 110,900 | 24,613 | 277.25 |
| 2011-06-24 | 112,400 | 113,100 | 111,200 | 112,500 | 34,054 | 281.25 |
| 2011-06-23 | 112,500 | 112,900 | 111,300 | 111,400 | 26,840 | 278.50 |
| 2011-06-22 | 111,400 | 114,400 | 111,300 | 113,300 | 34,571 | 283.25 |
| 2011-06-21 | 111,200 | 111,800 | 109,600 | 110,100 | 31,383 | 275.25 |
| 2011-06-20 | 110,500 | 111,400 | 110,200 | 110,800 | 25,674 | 277 |
| 2011-06-17 | 111,900 | 112,400 | 109,800 | 111,000 | 35,626 | 277.50 |
| 2011-06-16 | 111,400 | 113,100 | 110,700 | 111,600 | 38,268 | 279 |
| 2011-06-15 | 117,500 | 118,900 | 113,500 | 113,500 | 36,161 | 283.75 |
| 2011-06-14 | 111,900 | 116,000 | 111,400 | 115,700 | 44,404 | 289.25 |
| 2011-06-13 | 110,300 | 111,900 | 110,100 | 111,200 | 23,145 | 278 |
| 2011-06-10 | 113,600 | 114,400 | 112,300 | 113,300 | 41,407 | 283.25 |
| 2011-06-09 | 111,800 | 112,500 | 109,300 | 111,600 | 33,863 | 279 |
| 2011-06-08 | 112,500 | 112,800 | 109,800 | 112,000 | 44,009 | 280 |
| 2011-06-07 | 112,000 | 113,200 | 111,600 | 112,600 | 33,608 | 281.50 |
| 2011-06-06 | 114,500 | 114,900 | 111,000 | 111,400 | 49,820 | 278.50 |
| 2011-06-03 | 119,500 | 119,500 | 115,300 | 115,600 | 37,954 | 289 |
| 2011-06-02 | 119,100 | 119,200 | 117,100 | 118,000 | 42,521 | 295 |
| 2011-06-01 | 122,500 | 123,300 | 120,300 | 120,800 | 43,040 | 302 |
| 2011-05-31 | 119,800 | 122,800 | 119,400 | 122,800 | 115,059 | 307 |
| 2011-05-30 | 121,900 | 122,100 | 119,000 | 119,800 | 32,931 | 299.50 |
| 2011-05-27 | 118,500 | 122,400 | 117,700 | 122,000 | 49,002 | 305 |
| 2011-05-26 | 119,000 | 120,000 | 118,600 | 119,400 | 24,569 | 298.50 |
| 2011-05-25 | 120,200 | 120,900 | 117,400 | 117,800 | 44,494 | 294.50 |
| 2011-05-24 | 118,000 | 121,200 | 117,900 | 120,800 | 33,698 | 302 |
| 2011-05-23 | 122,000 | 122,000 | 118,800 | 119,100 | 48,898 | 297.75 |
| 2011-05-20 | 122,500 | 123,900 | 121,400 | 123,800 | 31,826 | 309.50 |
| 2011-05-19 | 125,500 | 127,400 | 122,200 | 123,000 | 50,206 | 307.50 |
| 2011-05-18 | 122,100 | 125,700 | 121,800 | 123,400 | 43,152 | 308.50 |
| 2011-05-17 | 120,200 | 123,400 | 119,000 | 122,100 | 57,446 | 305.25 |
| 2011-05-16 | 122,800 | 122,900 | 119,600 | 119,600 | 52,627 | 299 |
| 2011-05-13 | 127,900 | 128,000 | 119,800 | 122,700 | 80,607 | 306.75 |
| 2011-05-12 | 129,200 | 129,200 | 127,400 | 127,600 | 25,109 | 319 |
| 2011-05-11 | 131,000 | 131,100 | 128,200 | 129,200 | 34,891 | 323 |
| 2011-05-10 | 131,300 | 131,800 | 128,500 | 129,500 | 45,017 | 323.75 |
| 2011-05-09 | 132,400 | 133,800 | 130,500 | 131,200 | 47,600 | 328 |
| 2011-05-06 | 134,500 | 135,300 | 131,500 | 131,600 | 70,619 | 329 |
| 2011-05-02 | 135,600 | 137,300 | 135,000 | 135,800 | 45,557 | 339.50 |
| 2011-04-28 | 132,300 | 133,500 | 130,100 | 133,200 | 83,415 | 333 |
| 2011-04-27 | 130,000 | 132,500 | 127,800 | 132,500 | 227,154 | 331.25 |
| 2011-04-26 | 126,600 | 128,900 | 125,600 | 128,700 | 65,451 | 321.75 |
| 2011-04-25 | 126,200 | 128,800 | 126,100 | 126,800 | 28,184 | 317 |
| 2011-04-22 | 123,000 | 127,200 | 122,000 | 126,600 | 30,889 | 316.50 |
| 2011-04-21 | 126,300 | 126,800 | 123,500 | 124,000 | 33,516 | 310 |
| 2011-04-20 | 124,500 | 125,800 | 123,800 | 125,600 | 25,496 | 314 |
| 2011-04-19 | 123,600 | 124,900 | 122,000 | 123,400 | 31,359 | 308.50 |
| 2011-04-18 | 129,000 | 129,300 | 125,100 | 125,100 | 29,437 | 312.75 |
| 2011-04-15 | 127,500 | 130,000 | 127,300 | 128,500 | 39,723 | 321.25 |
| 2011-04-14 | 127,000 | 128,300 | 125,500 | 127,800 | 35,635 | 319.50 |
| 2011-04-13 | 125,500 | 127,700 | 124,000 | 127,500 | 29,044 | 318.75 |
| 2011-04-12 | 125,700 | 126,900 | 124,100 | 125,700 | 38,869 | 314.25 |
| 2011-04-11 | 127,700 | 128,900 | 127,000 | 128,200 | 31,076 | 320.50 |
| 2011-04-08 | 121,300 | 127,500 | 120,300 | 126,500 | 62,071 | 316.25 |
| 2011-04-07 | 120,600 | 122,900 | 120,600 | 121,200 | 39,204 | 303 |
| 2011-04-06 | 120,100 | 121,900 | 118,900 | 120,500 | 45,366 | 301.25 |
| 2011-04-05 | 121,100 | 121,200 | 116,900 | 118,100 | 54,202 | 295.25 |
| 2011-04-04 | 121,600 | 123,700 | 121,100 | 121,500 | 33,252 | 303.75 |
| 2011-04-01 | 125,900 | 127,900 | 122,300 | 122,400 | 39,735 | 306 |
| 2011-03-31 | 123,500 | 126,200 | 122,900 | 125,500 | 50,300 | 313.75 |
| 2011-03-30 | 120,000 | 123,000 | 118,800 | 122,600 | 86,287 | 306.50 |
| 2011-03-29 | 122,000 | 122,400 | 112,000 | 118,400 | 115,935 | 296 |
| 2011-03-28 | 126,600 | 126,600 | 124,300 | 124,900 | 40,766 | 312.25 |
| 2011-03-25 | 130,900 | 131,800 | 123,600 | 126,600 | 60,972 | 316.50 |
| 2011-03-24 | 135,500 | 136,000 | 129,200 | 129,300 | 45,399 | 323.25 |
| 2011-03-23 | 133,700 | 136,800 | 132,000 | 136,500 | 34,049 | 341.25 |
| 2011-03-22 | 139,500 | 139,500 | 131,600 | 135,000 | 57,957 | 337.50 |
| 2011-03-18 | 128,300 | 134,800 | 128,000 | 134,800 | 55,781 | 337 |
| 2011-03-17 | 119,000 | 129,500 | 117,300 | 125,300 | 61,155 | 313.25 |
| 2011-03-16 | 123,500 | 136,000 | 122,400 | 125,700 | 86,259 | 314.25 |
| 2011-03-15 | 121,600 | 125,400 | 108,000 | 119,400 | 205,868 | 298.50 |
| 2011-03-14 | 116,300 | 126,900 | 116,300 | 118,700 | 180,801 | 296.75 |
| 2011-03-11 | 146,800 | 148,600 | 145,400 | 146,300 | 49,622 | 365.75 |
| 2011-03-10 | 152,200 | 152,600 | 147,600 | 148,200 | 48,649 | 370.50 |
| 2011-03-09 | 151,500 | 152,800 | 150,700 | 152,200 | 66,154 | 380.50 |
| 2011-03-08 | 149,300 | 151,700 | 149,100 | 150,200 | 38,371 | 375.50 |
| 2011-03-07 | 152,000 | 153,100 | 149,400 | 149,800 | 43,904 | 374.50 |
| 2011-03-04 | 151,400 | 154,000 | 151,000 | 153,500 | 111,919 | 383.75 |
| 2011-03-03 | 148,400 | 150,200 | 147,900 | 149,600 | 38,926 | 374 |
| 2011-03-02 | 148,900 | 150,200 | 146,900 | 147,100 | 51,255 | 367.75 |
| 2011-03-01 | 148,000 | 152,000 | 148,000 | 151,000 | 57,934 | 377.50 |
| 2011-02-28 | 143,700 | 147,500 | 143,000 | 147,200 | 41,153 | 368 |
| 2011-02-25 | 142,200 | 144,300 | 141,200 | 143,500 | 45,983 | 358.75 |
| 2011-02-24 | 145,300 | 145,300 | 141,000 | 141,100 | 75,862 | 352.75 |
| 2011-02-23 | 145,100 | 150,000 | 145,100 | 146,800 | 56,534 | 367 |
| 2011-02-22 | 152,400 | 152,400 | 148,000 | 148,100 | 74,348 | 370.25 |
| 2011-02-21 | 154,500 | 155,000 | 152,700 | 153,100 | 57,256 | 382.75 |
| 2011-02-18 | 153,300 | 154,800 | 151,100 | 154,700 | 101,197 | 386.75 |
| 2011-02-17 | 153,700 | 154,800 | 152,800 | 153,300 | 110,218 | 383.25 |
| 2011-02-16 | 149,700 | 153,600 | 149,500 | 153,500 | 125,100 | 383.75 |
| 2011-02-15 | 150,000 | 152,000 | 148,700 | 150,100 | 127,717 | 375.25 |
| 2011-02-14 | 142,000 | 148,400 | 142,000 | 148,200 | 242,184 | 370.50 |
| 2011-02-10 | 136,500 | 140,500 | 136,300 | 140,000 | 47,005 | 350 |
| 2011-02-09 | 139,500 | 140,300 | 136,800 | 137,600 | 52,909 | 344 |
| 2011-02-08 | 138,800 | 139,700 | 137,600 | 139,300 | 40,693 | 348.25 |
| 2011-02-07 | 137,600 | 138,900 | 137,000 | 137,500 | 39,384 | 343.75 |
| 2011-02-04 | 133,600 | 135,900 | 133,500 | 135,500 | 33,585 | 338.75 |
| 2011-02-03 | 132,200 | 132,700 | 131,100 | 132,000 | 17,460 | 330 |
| 2011-02-02 | 131,200 | 132,700 | 130,800 | 131,400 | 25,069 | 328.50 |
| 2011-02-01 | 129,400 | 131,400 | 127,900 | 128,700 | 18,865 | 321.75 |
| 2011-01-31 | 128,000 | 129,300 | 127,700 | 128,800 | 25,091 | 322 |
| 2011-01-28 | 133,800 | 134,200 | 128,000 | 131,200 | 49,164 | 328 |
| 2011-01-27 | 134,500 | 135,500 | 133,800 | 134,800 | 25,455 | 337 |
| 2011-01-26 | 132,400 | 134,800 | 132,400 | 133,000 | 21,185 | 332.50 |
| 2011-01-25 | 129,400 | 135,200 | 129,100 | 134,300 | 38,690 | 335.75 |
| 2011-01-24 | 129,000 | 130,500 | 127,100 | 130,300 | 22,814 | 325.75 |
| 2011-01-21 | 132,100 | 132,700 | 127,500 | 128,100 | 52,438 | 320.25 |
| 2011-01-20 | 135,100 | 135,700 | 132,600 | 132,700 | 28,371 | 331.75 |
| 2011-01-19 | 135,200 | 137,400 | 134,900 | 136,300 | 27,508 | 340.75 |
| 2011-01-18 | 136,100 | 136,600 | 134,200 | 135,200 | 35,029 | 338 |
| 2011-01-17 | 140,000 | 140,000 | 136,400 | 136,600 | 23,975 | 341.50 |
| 2011-01-14 | 139,300 | 140,000 | 138,300 | 138,700 | 34,518 | 346.75 |
| 2011-01-13 | 140,500 | 140,600 | 138,000 | 139,300 | 36,941 | 348.25 |
| 2011-01-12 | 139,400 | 140,800 | 139,100 | 139,500 | 57,811 | 348.75 |
| 2011-01-11 | 138,500 | 139,500 | 137,400 | 139,500 | 31,011 | 348.75 |
| 2011-01-07 | 134,600 | 139,100 | 134,400 | 138,600 | 69,346 | 346.50 |
| 2011-01-06 | 135,600 | 136,000 | 133,800 | 134,600 | 25,837 | 336.50 |
| 2011-01-05 | 134,800 | 135,400 | 133,400 | 133,800 | 19,504 | 334.50 |
| 2011-01-04 | 133,900 | 135,700 | 133,100 | 135,600 | 29,357 | 339 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株