8802 三菱地所(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 | 1,140 | 1,151 | 1,134 | 1,150 | 4,205,000 | 1,150 |
| 2011-12-29 | 1,135 | 1,143 | 1,124 | 1,131 | 5,141,000 | 1,131 |
| 2011-12-28 | 1,172 | 1,177 | 1,144 | 1,152 | 4,184,000 | 1,152 |
| 2011-12-27 | 1,186 | 1,186 | 1,167 | 1,172 | 3,480,000 | 1,172 |
| 2011-12-26 | 1,201 | 1,202 | 1,186 | 1,190 | 1,598,000 | 1,190 |
| 2011-12-22 | 1,186 | 1,202 | 1,162 | 1,192 | 3,347,000 | 1,192 |
| 2011-12-21 | 1,200 | 1,204 | 1,180 | 1,187 | 4,760,000 | 1,187 |
| 2011-12-20 | 1,197 | 1,207 | 1,179 | 1,184 | 4,938,000 | 1,184 |
| 2011-12-19 | 1,207 | 1,207 | 1,189 | 1,197 | 4,037,000 | 1,197 |
| 2011-12-16 | 1,225 | 1,234 | 1,211 | 1,216 | 4,297,000 | 1,216 |
| 2011-12-15 | 1,242 | 1,243 | 1,220 | 1,222 | 5,012,000 | 1,222 |
| 2011-12-14 | 1,277 | 1,278 | 1,258 | 1,261 | 2,730,000 | 1,261 |
| 2011-12-13 | 1,272 | 1,293 | 1,265 | 1,276 | 2,351,000 | 1,276 |
| 2011-12-12 | 1,297 | 1,306 | 1,290 | 1,293 | 2,683,000 | 1,293 |
| 2011-12-09 | 1,293 | 1,299 | 1,269 | 1,275 | 8,887,000 | 1,275 |
| 2011-12-08 | 1,301 | 1,329 | 1,300 | 1,320 | 3,989,000 | 1,320 |
| 2011-12-07 | 1,310 | 1,312 | 1,295 | 1,308 | 2,758,000 | 1,308 |
| 2011-12-06 | 1,331 | 1,335 | 1,299 | 1,305 | 3,044,000 | 1,305 |
| 2011-12-05 | 1,333 | 1,335 | 1,314 | 1,326 | 3,125,000 | 1,326 |
| 2011-12-02 | 1,314 | 1,319 | 1,304 | 1,310 | 3,091,000 | 1,310 |
| 2011-12-01 | 1,307 | 1,311 | 1,291 | 1,302 | 4,489,000 | 1,302 |
| 2011-11-30 | 1,252 | 1,263 | 1,240 | 1,262 | 3,225,000 | 1,262 |
| 2011-11-29 | 1,267 | 1,273 | 1,244 | 1,271 | 1,976,000 | 1,271 |
| 2011-11-28 | 1,256 | 1,262 | 1,244 | 1,253 | 2,261,000 | 1,253 |
| 2011-11-25 | 1,227 | 1,249 | 1,219 | 1,240 | 3,614,000 | 1,240 |
| 2011-11-24 | 1,240 | 1,252 | 1,230 | 1,237 | 2,056,000 | 1,237 |
| 2011-11-22 | 1,230 | 1,265 | 1,228 | 1,256 | 2,293,000 | 1,256 |
| 2011-11-21 | 1,234 | 1,259 | 1,231 | 1,249 | 2,282,000 | 1,249 |
| 2011-11-18 | 1,252 | 1,254 | 1,235 | 1,251 | 3,325,000 | 1,251 |
| 2011-11-17 | 1,250 | 1,280 | 1,246 | 1,267 | 3,340,000 | 1,267 |
| 2011-11-16 | 1,288 | 1,288 | 1,256 | 1,274 | 2,708,000 | 1,274 |
| 2011-11-15 | 1,308 | 1,319 | 1,285 | 1,291 | 2,582,000 | 1,291 |
| 2011-11-14 | 1,330 | 1,336 | 1,304 | 1,310 | 2,201,000 | 1,310 |
| 2011-11-11 | 1,318 | 1,318 | 1,296 | 1,309 | 2,397,000 | 1,309 |
| 2011-11-10 | 1,333 | 1,333 | 1,305 | 1,309 | 4,886,000 | 1,309 |
| 2011-11-09 | 1,359 | 1,376 | 1,357 | 1,374 | 3,081,000 | 1,374 |
| 2011-11-08 | 1,371 | 1,376 | 1,311 | 1,333 | 3,618,000 | 1,333 |
| 2011-11-07 | 1,379 | 1,387 | 1,372 | 1,383 | 3,645,000 | 1,383 |
| 2011-11-04 | 1,353 | 1,376 | 1,338 | 1,372 | 4,163,000 | 1,372 |
| 2011-11-02 | 1,325 | 1,343 | 1,310 | 1,324 | 3,675,000 | 1,324 |
| 2011-11-01 | 1,351 | 1,358 | 1,338 | 1,343 | 2,502,000 | 1,343 |
| 2011-10-31 | 1,385 | 1,397 | 1,349 | 1,349 | 3,509,000 | 1,349 |
| 2011-10-28 | 1,409 | 1,428 | 1,364 | 1,394 | 4,722,000 | 1,394 |
| 2011-10-27 | 1,330 | 1,383 | 1,329 | 1,383 | 4,204,000 | 1,383 |
| 2011-10-26 | 1,309 | 1,338 | 1,298 | 1,329 | 3,581,000 | 1,329 |
| 2011-10-25 | 1,338 | 1,348 | 1,319 | 1,323 | 3,096,000 | 1,323 |
| 2011-10-24 | 1,334 | 1,357 | 1,331 | 1,340 | 3,241,000 | 1,340 |
| 2011-10-21 | 1,332 | 1,356 | 1,322 | 1,328 | 2,848,000 | 1,328 |
| 2011-10-20 | 1,345 | 1,348 | 1,320 | 1,346 | 2,647,000 | 1,346 |
| 2011-10-19 | 1,363 | 1,375 | 1,348 | 1,357 | 3,237,000 | 1,357 |
| 2011-10-18 | 1,368 | 1,368 | 1,332 | 1,339 | 2,611,000 | 1,339 |
| 2011-10-17 | 1,349 | 1,377 | 1,347 | 1,368 | 4,082,000 | 1,368 |
| 2011-10-14 | 1,294 | 1,326 | 1,294 | 1,322 | 3,752,000 | 1,322 |
| 2011-10-13 | 1,308 | 1,318 | 1,291 | 1,308 | 2,935,000 | 1,308 |
| 2011-10-12 | 1,308 | 1,315 | 1,287 | 1,294 | 3,220,000 | 1,294 |
| 2011-10-11 | 1,339 | 1,347 | 1,308 | 1,312 | 4,270,000 | 1,312 |
| 2011-10-07 | 1,280 | 1,322 | 1,273 | 1,297 | 4,378,000 | 1,297 |
| 2011-10-06 | 1,266 | 1,284 | 1,246 | 1,260 | 4,353,000 | 1,260 |
| 2011-10-05 | 1,284 | 1,287 | 1,256 | 1,260 | 4,860,000 | 1,260 |
| 2011-10-04 | 1,248 | 1,268 | 1,222 | 1,266 | 5,025,000 | 1,266 |
| 2011-10-03 | 1,245 | 1,263 | 1,234 | 1,261 | 4,111,000 | 1,261 |
| 2011-09-30 | 1,274 | 1,283 | 1,254 | 1,268 | 4,489,000 | 1,268 |
| 2011-09-29 | 1,228 | 1,267 | 1,219 | 1,267 | 5,191,000 | 1,267 |
| 2011-09-28 | 1,210 | 1,249 | 1,208 | 1,242 | 4,763,000 | 1,242 |
| 2011-09-27 | 1,190 | 1,199 | 1,176 | 1,199 | 4,506,000 | 1,199 |
| 2011-09-26 | 1,211 | 1,211 | 1,166 | 1,174 | 5,107,000 | 1,174 |
| 2011-09-22 | 1,210 | 1,212 | 1,186 | 1,197 | 4,248,000 | 1,197 |
| 2011-09-21 | 1,228 | 1,241 | 1,212 | 1,234 | 3,451,000 | 1,234 |
| 2011-09-20 | 1,252 | 1,255 | 1,230 | 1,236 | 2,901,000 | 1,236 |
| 2011-09-16 | 1,265 | 1,265 | 1,247 | 1,260 | 4,346,000 | 1,260 |
| 2011-09-15 | 1,246 | 1,258 | 1,231 | 1,243 | 3,689,000 | 1,243 |
| 2011-09-14 | 1,227 | 1,237 | 1,222 | 1,233 | 4,628,000 | 1,233 |
| 2011-09-13 | 1,218 | 1,236 | 1,210 | 1,231 | 3,124,000 | 1,231 |
| 2011-09-12 | 1,206 | 1,211 | 1,195 | 1,205 | 5,147,000 | 1,205 |
| 2011-09-09 | 1,237 | 1,269 | 1,232 | 1,249 | 7,611,000 | 1,249 |
| 2011-09-08 | 1,244 | 1,253 | 1,235 | 1,242 | 3,780,000 | 1,242 |
| 2011-09-07 | 1,201 | 1,224 | 1,195 | 1,223 | 4,053,000 | 1,223 |
| 2011-09-06 | 1,205 | 1,205 | 1,172 | 1,184 | 6,037,000 | 1,184 |
| 2011-09-05 | 1,244 | 1,250 | 1,225 | 1,235 | 3,276,000 | 1,235 |
| 2011-09-02 | 1,273 | 1,276 | 1,250 | 1,262 | 3,835,000 | 1,262 |
| 2011-09-01 | 1,268 | 1,298 | 1,265 | 1,290 | 3,878,000 | 1,290 |
| 2011-08-31 | 1,259 | 1,262 | 1,244 | 1,254 | 3,566,000 | 1,254 |
| 2011-08-30 | 1,263 | 1,263 | 1,246 | 1,249 | 2,511,000 | 1,249 |
| 2011-08-29 | 1,220 | 1,262 | 1,219 | 1,239 | 3,776,000 | 1,239 |
| 2011-08-26 | 1,202 | 1,218 | 1,197 | 1,216 | 2,456,000 | 1,216 |
| 2011-08-25 | 1,199 | 1,224 | 1,194 | 1,206 | 3,416,000 | 1,206 |
| 2011-08-24 | 1,203 | 1,216 | 1,175 | 1,177 | 5,851,000 | 1,177 |
| 2011-08-23 | 1,170 | 1,202 | 1,170 | 1,195 | 6,277,000 | 1,195 |
| 2011-08-22 | 1,169 | 1,187 | 1,160 | 1,164 | 3,773,000 | 1,164 |
| 2011-08-19 | 1,171 | 1,181 | 1,165 | 1,171 | 5,547,000 | 1,171 |
| 2011-08-18 | 1,223 | 1,223 | 1,194 | 1,196 | 3,762,000 | 1,196 |
| 2011-08-17 | 1,216 | 1,231 | 1,203 | 1,223 | 3,100,000 | 1,223 |
| 2011-08-16 | 1,227 | 1,244 | 1,223 | 1,231 | 5,040,000 | 1,231 |
| 2011-08-15 | 1,199 | 1,216 | 1,187 | 1,212 | 5,595,000 | 1,212 |
| 2011-08-12 | 1,226 | 1,230 | 1,169 | 1,177 | 8,735,000 | 1,177 |
| 2011-08-11 | 1,190 | 1,219 | 1,187 | 1,219 | 3,862,000 | 1,219 |
| 2011-08-10 | 1,255 | 1,262 | 1,216 | 1,220 | 6,717,000 | 1,220 |
| 2011-08-09 | 1,206 | 1,246 | 1,195 | 1,240 | 7,105,000 | 1,240 |
| 2011-08-08 | 1,268 | 1,276 | 1,254 | 1,261 | 8,061,000 | 1,261 |
| 2011-08-05 | 1,306 | 1,316 | 1,297 | 1,306 | 5,894,000 | 1,306 |
| 2011-08-04 | 1,347 | 1,375 | 1,335 | 1,360 | 4,613,000 | 1,360 |
| 2011-08-03 | 1,359 | 1,362 | 1,347 | 1,355 | 3,544,000 | 1,355 |
| 2011-08-02 | 1,408 | 1,408 | 1,384 | 1,389 | 2,918,000 | 1,389 |
| 2011-08-01 | 1,399 | 1,429 | 1,397 | 1,413 | 4,387,000 | 1,413 |
| 2011-07-29 | 1,391 | 1,405 | 1,380 | 1,384 | 5,467,000 | 1,384 |
| 2011-07-28 | 1,387 | 1,398 | 1,380 | 1,390 | 3,778,000 | 1,390 |
| 2011-07-27 | 1,415 | 1,416 | 1,397 | 1,414 | 4,159,000 | 1,414 |
| 2011-07-26 | 1,432 | 1,436 | 1,410 | 1,429 | 4,433,000 | 1,429 |
| 2011-07-25 | 1,448 | 1,452 | 1,432 | 1,437 | 3,378,000 | 1,437 |
| 2011-07-22 | 1,455 | 1,465 | 1,454 | 1,462 | 5,227,000 | 1,462 |
| 2011-07-21 | 1,461 | 1,465 | 1,444 | 1,451 | 3,060,000 | 1,451 |
| 2011-07-20 | 1,460 | 1,483 | 1,459 | 1,465 | 3,902,000 | 1,465 |
| 2011-07-19 | 1,454 | 1,461 | 1,445 | 1,453 | 2,918,000 | 1,453 |
| 2011-07-15 | 1,443 | 1,454 | 1,443 | 1,453 | 2,120,000 | 1,453 |
| 2011-07-14 | 1,457 | 1,458 | 1,443 | 1,446 | 2,734,000 | 1,446 |
| 2011-07-13 | 1,440 | 1,464 | 1,432 | 1,457 | 4,674,000 | 1,457 |
| 2011-07-12 | 1,443 | 1,455 | 1,432 | 1,444 | 4,854,000 | 1,444 |
| 2011-07-11 | 1,470 | 1,481 | 1,463 | 1,472 | 3,026,000 | 1,472 |
| 2011-07-08 | 1,488 | 1,510 | 1,481 | 1,488 | 7,859,000 | 1,488 |
| 2011-07-07 | 1,462 | 1,482 | 1,451 | 1,459 | 5,891,000 | 1,459 |
| 2011-07-06 | 1,460 | 1,473 | 1,447 | 1,473 | 3,587,000 | 1,473 |
| 2011-07-05 | 1,452 | 1,464 | 1,446 | 1,447 | 4,289,000 | 1,447 |
| 2011-07-04 | 1,430 | 1,458 | 1,425 | 1,447 | 4,857,000 | 1,447 |
| 2011-07-01 | 1,413 | 1,416 | 1,402 | 1,410 | 3,177,000 | 1,410 |
| 2011-06-30 | 1,415 | 1,421 | 1,400 | 1,406 | 4,367,000 | 1,406 |
| 2011-06-29 | 1,397 | 1,407 | 1,378 | 1,401 | 4,443,000 | 1,401 |
| 2011-06-28 | 1,350 | 1,389 | 1,350 | 1,371 | 7,069,000 | 1,371 |
| 2011-06-27 | 1,362 | 1,362 | 1,335 | 1,349 | 3,143,000 | 1,349 |
| 2011-06-24 | 1,359 | 1,365 | 1,352 | 1,364 | 1,900,000 | 1,364 |
| 2011-06-23 | 1,336 | 1,366 | 1,333 | 1,351 | 3,323,000 | 1,351 |
| 2011-06-22 | 1,328 | 1,359 | 1,328 | 1,352 | 4,442,000 | 1,352 |
| 2011-06-21 | 1,310 | 1,322 | 1,300 | 1,321 | 3,569,000 | 1,321 |
| 2011-06-20 | 1,332 | 1,341 | 1,292 | 1,298 | 5,133,000 | 1,298 |
| 2011-06-17 | 1,341 | 1,348 | 1,330 | 1,333 | 5,210,000 | 1,333 |
| 2011-06-16 | 1,350 | 1,358 | 1,326 | 1,330 | 4,589,000 | 1,330 |
| 2011-06-15 | 1,377 | 1,382 | 1,356 | 1,365 | 4,406,000 | 1,365 |
| 2011-06-14 | 1,354 | 1,380 | 1,351 | 1,369 | 3,703,000 | 1,369 |
| 2011-06-13 | 1,366 | 1,373 | 1,347 | 1,351 | 2,576,000 | 1,351 |
| 2011-06-10 | 1,370 | 1,391 | 1,364 | 1,379 | 7,326,000 | 1,379 |
| 2011-06-09 | 1,350 | 1,357 | 1,343 | 1,356 | 5,312,000 | 1,356 |
| 2011-06-08 | 1,361 | 1,364 | 1,349 | 1,356 | 4,256,000 | 1,356 |
| 2011-06-07 | 1,364 | 1,372 | 1,353 | 1,366 | 4,445,000 | 1,366 |
| 2011-06-06 | 1,375 | 1,383 | 1,362 | 1,366 | 4,162,000 | 1,366 |
| 2011-06-03 | 1,400 | 1,410 | 1,379 | 1,383 | 5,392,000 | 1,383 |
| 2011-06-02 | 1,418 | 1,420 | 1,397 | 1,398 | 4,981,000 | 1,398 |
| 2011-06-01 | 1,442 | 1,443 | 1,423 | 1,438 | 4,833,000 | 1,438 |
| 2011-05-31 | 1,409 | 1,447 | 1,409 | 1,447 | 7,426,000 | 1,447 |
| 2011-05-30 | 1,401 | 1,422 | 1,391 | 1,418 | 4,181,000 | 1,418 |
| 2011-05-27 | 1,413 | 1,424 | 1,401 | 1,401 | 3,445,000 | 1,401 |
| 2011-05-26 | 1,400 | 1,414 | 1,388 | 1,412 | 4,231,000 | 1,412 |
| 2011-05-25 | 1,395 | 1,395 | 1,383 | 1,392 | 3,330,000 | 1,392 |
| 2011-05-24 | 1,400 | 1,409 | 1,395 | 1,399 | 2,799,000 | 1,399 |
| 2011-05-23 | 1,424 | 1,424 | 1,398 | 1,403 | 3,920,000 | 1,403 |
| 2011-05-20 | 1,435 | 1,450 | 1,425 | 1,432 | 3,678,000 | 1,432 |
| 2011-05-19 | 1,453 | 1,464 | 1,430 | 1,439 | 4,472,000 | 1,439 |
| 2011-05-18 | 1,422 | 1,437 | 1,409 | 1,430 | 4,047,000 | 1,430 |
| 2011-05-17 | 1,393 | 1,411 | 1,387 | 1,403 | 5,681,000 | 1,403 |
| 2011-05-16 | 1,384 | 1,399 | 1,373 | 1,373 | 4,411,000 | 1,373 |
| 2011-05-13 | 1,420 | 1,429 | 1,386 | 1,396 | 6,117,000 | 1,396 |
| 2011-05-12 | 1,452 | 1,462 | 1,416 | 1,420 | 5,608,000 | 1,420 |
| 2011-05-11 | 1,461 | 1,473 | 1,451 | 1,460 | 3,548,000 | 1,460 |
| 2011-05-10 | 1,443 | 1,469 | 1,443 | 1,456 | 2,965,000 | 1,456 |
| 2011-05-09 | 1,482 | 1,496 | 1,448 | 1,453 | 6,689,000 | 1,453 |
| 2011-05-06 | 1,448 | 1,473 | 1,436 | 1,467 | 6,570,000 | 1,467 |
| 2011-05-02 | 1,426 | 1,465 | 1,426 | 1,457 | 4,045,000 | 1,457 |
| 2011-04-28 | 1,418 | 1,424 | 1,403 | 1,408 | 4,735,000 | 1,408 |
| 2011-04-27 | 1,409 | 1,414 | 1,398 | 1,401 | 3,495,000 | 1,401 |
| 2011-04-26 | 1,401 | 1,401 | 1,384 | 1,400 | 2,617,000 | 1,400 |
| 2011-04-25 | 1,379 | 1,413 | 1,378 | 1,400 | 3,164,000 | 1,400 |
| 2011-04-22 | 1,400 | 1,400 | 1,363 | 1,380 | 6,354,000 | 1,380 |
| 2011-04-21 | 1,409 | 1,416 | 1,386 | 1,406 | 4,734,000 | 1,406 |
| 2011-04-20 | 1,379 | 1,411 | 1,372 | 1,407 | 6,650,000 | 1,407 |
| 2011-04-19 | 1,365 | 1,373 | 1,354 | 1,368 | 4,924,000 | 1,368 |
| 2011-04-18 | 1,385 | 1,402 | 1,374 | 1,390 | 4,785,000 | 1,390 |
| 2011-04-15 | 1,387 | 1,395 | 1,377 | 1,382 | 4,529,000 | 1,382 |
| 2011-04-14 | 1,384 | 1,396 | 1,364 | 1,391 | 6,630,000 | 1,391 |
| 2011-04-13 | 1,358 | 1,391 | 1,353 | 1,388 | 6,315,000 | 1,388 |
| 2011-04-12 | 1,370 | 1,370 | 1,350 | 1,359 | 5,179,000 | 1,359 |
| 2011-04-11 | 1,374 | 1,399 | 1,365 | 1,382 | 3,295,000 | 1,382 |
| 2011-04-08 | 1,340 | 1,400 | 1,332 | 1,389 | 10,356,000 | 1,389 |
| 2011-04-07 | 1,370 | 1,393 | 1,337 | 1,340 | 13,526,000 | 1,340 |
| 2011-04-06 | 1,394 | 1,395 | 1,349 | 1,360 | 10,553,000 | 1,360 |
| 2011-04-05 | 1,403 | 1,419 | 1,381 | 1,390 | 5,710,000 | 1,390 |
| 2011-04-04 | 1,425 | 1,425 | 1,393 | 1,395 | 7,453,000 | 1,395 |
| 2011-04-01 | 1,445 | 1,460 | 1,429 | 1,430 | 9,286,000 | 1,430 |
| 2011-03-31 | 1,423 | 1,423 | 1,369 | 1,407 | 9,718,000 | 1,407 |
| 2011-03-30 | 1,367 | 1,418 | 1,356 | 1,418 | 12,885,000 | 1,418 |
| 2011-03-29 | 1,370 | 1,395 | 1,368 | 1,377 | 8,831,000 | 1,377 |
| 2011-03-28 | 1,400 | 1,414 | 1,378 | 1,389 | 6,033,000 | 1,389 |
| 2011-03-25 | 1,448 | 1,453 | 1,403 | 1,420 | 6,238,000 | 1,420 |
| 2011-03-24 | 1,478 | 1,488 | 1,431 | 1,432 | 8,758,000 | 1,432 |
| 2011-03-23 | 1,514 | 1,515 | 1,437 | 1,456 | 9,861,000 | 1,456 |
| 2011-03-22 | 1,563 | 1,575 | 1,499 | 1,516 | 12,639,000 | 1,516 |
| 2011-03-18 | 1,495 | 1,529 | 1,491 | 1,523 | 9,939,000 | 1,523 |
| 2011-03-17 | 1,427 | 1,466 | 1,395 | 1,466 | 14,641,000 | 1,466 |
| 2011-03-16 | 1,421 | 1,478 | 1,413 | 1,456 | 29,595,000 | 1,456 |
| 2011-03-15 | 1,349 | 1,374 | 1,109 | 1,335 | 21,520,000 | 1,335 |
| 2011-03-14 | 1,505 | 1,544 | 1,491 | 1,509 | 12,339,000 | 1,509 |
| 2011-03-11 | 1,618 | 1,650 | 1,614 | 1,619 | 11,155,000 | 1,619 |
| 2011-03-10 | 1,678 | 1,682 | 1,612 | 1,634 | 7,515,000 | 1,634 |
| 2011-03-09 | 1,674 | 1,700 | 1,661 | 1,688 | 8,782,000 | 1,688 |
| 2011-03-08 | 1,657 | 1,662 | 1,640 | 1,643 | 5,319,000 | 1,643 |
| 2011-03-07 | 1,650 | 1,671 | 1,635 | 1,646 | 5,552,000 | 1,646 |
| 2011-03-04 | 1,685 | 1,687 | 1,660 | 1,670 | 6,929,000 | 1,670 |
| 2011-03-03 | 1,645 | 1,657 | 1,641 | 1,648 | 4,203,000 | 1,648 |
| 2011-03-02 | 1,686 | 1,686 | 1,631 | 1,638 | 6,223,000 | 1,638 |
| 2011-03-01 | 1,680 | 1,707 | 1,677 | 1,703 | 5,389,000 | 1,703 |
| 2011-02-28 | 1,636 | 1,677 | 1,625 | 1,668 | 5,451,000 | 1,668 |
| 2011-02-25 | 1,633 | 1,652 | 1,619 | 1,652 | 4,859,000 | 1,652 |
| 2011-02-24 | 1,658 | 1,668 | 1,632 | 1,638 | 6,008,000 | 1,638 |
| 2011-02-23 | 1,657 | 1,698 | 1,653 | 1,662 | 9,253,000 | 1,662 |
| 2011-02-22 | 1,669 | 1,681 | 1,653 | 1,662 | 6,206,000 | 1,662 |
| 2011-02-21 | 1,690 | 1,714 | 1,676 | 1,694 | 6,575,000 | 1,694 |
| 2011-02-18 | 1,702 | 1,728 | 1,683 | 1,692 | 9,001,000 | 1,692 |
| 2011-02-17 | 1,717 | 1,728 | 1,697 | 1,719 | 7,834,000 | 1,719 |
| 2011-02-16 | 1,690 | 1,720 | 1,685 | 1,695 | 9,448,000 | 1,695 |
| 2011-02-15 | 1,689 | 1,708 | 1,646 | 1,655 | 8,441,000 | 1,655 |
| 2011-02-14 | 1,633 | 1,683 | 1,629 | 1,678 | 8,334,000 | 1,678 |
| 2011-02-10 | 1,599 | 1,627 | 1,599 | 1,608 | 5,317,000 | 1,608 |
| 2011-02-09 | 1,659 | 1,664 | 1,596 | 1,609 | 7,183,000 | 1,609 |
| 2011-02-08 | 1,640 | 1,659 | 1,635 | 1,638 | 9,489,000 | 1,638 |
| 2011-02-07 | 1,613 | 1,615 | 1,601 | 1,605 | 3,714,000 | 1,605 |
| 2011-02-04 | 1,603 | 1,622 | 1,586 | 1,586 | 4,503,000 | 1,586 |
| 2011-02-03 | 1,587 | 1,600 | 1,576 | 1,584 | 3,270,000 | 1,584 |
| 2011-02-02 | 1,565 | 1,596 | 1,561 | 1,583 | 4,946,000 | 1,583 |
| 2011-02-01 | 1,574 | 1,576 | 1,541 | 1,546 | 4,917,000 | 1,546 |
| 2011-01-31 | 1,553 | 1,568 | 1,548 | 1,550 | 6,776,000 | 1,550 |
| 2011-01-28 | 1,608 | 1,609 | 1,574 | 1,586 | 5,127,000 | 1,586 |
| 2011-01-27 | 1,616 | 1,622 | 1,604 | 1,617 | 2,918,000 | 1,617 |
| 2011-01-26 | 1,617 | 1,623 | 1,598 | 1,614 | 5,551,000 | 1,614 |
| 2011-01-25 | 1,650 | 1,660 | 1,614 | 1,618 | 8,326,000 | 1,618 |
| 2011-01-24 | 1,616 | 1,627 | 1,586 | 1,619 | 4,936,000 | 1,619 |
| 2011-01-21 | 1,670 | 1,670 | 1,601 | 1,609 | 11,060,000 | 1,609 |
| 2011-01-20 | 1,646 | 1,668 | 1,628 | 1,630 | 7,883,000 | 1,630 |
| 2011-01-19 | 1,639 | 1,672 | 1,620 | 1,672 | 9,192,000 | 1,672 |
| 2011-01-18 | 1,578 | 1,644 | 1,574 | 1,627 | 9,630,000 | 1,627 |
| 2011-01-17 | 1,592 | 1,597 | 1,567 | 1,573 | 3,286,000 | 1,573 |
| 2011-01-14 | 1,598 | 1,606 | 1,576 | 1,579 | 7,462,000 | 1,579 |
| 2011-01-13 | 1,636 | 1,648 | 1,598 | 1,610 | 13,618,000 | 1,610 |
| 2011-01-12 | 1,511 | 1,564 | 1,505 | 1,558 | 10,623,000 | 1,558 |
| 2011-01-11 | 1,500 | 1,508 | 1,494 | 1,505 | 4,149,000 | 1,505 |
| 2011-01-07 | 1,526 | 1,532 | 1,507 | 1,516 | 7,062,000 | 1,516 |
| 2011-01-06 | 1,521 | 1,526 | 1,511 | 1,523 | 7,409,000 | 1,523 |
| 2011-01-05 | 1,528 | 1,534 | 1,500 | 1,515 | 7,666,000 | 1,515 |
| 2011-01-04 | 1,531 | 1,533 | 1,511 | 1,518 | 4,404,000 | 1,518 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
