8830 住友不動産(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 | 1,323 | 1,348 | 1,313 | 1,348 | 1,779,000 | 1,348 |
| 2011-12-29 | 1,350 | 1,353 | 1,308 | 1,324 | 4,178,000 | 1,324 |
| 2011-12-28 | 1,398 | 1,406 | 1,362 | 1,370 | 1,682,000 | 1,370 |
| 2011-12-27 | 1,396 | 1,410 | 1,385 | 1,397 | 973,000 | 1,397 |
| 2011-12-26 | 1,433 | 1,434 | 1,403 | 1,405 | 875,000 | 1,405 |
| 2011-12-22 | 1,397 | 1,414 | 1,382 | 1,403 | 1,763,000 | 1,403 |
| 2011-12-21 | 1,413 | 1,429 | 1,400 | 1,406 | 1,808,000 | 1,406 |
| 2011-12-20 | 1,398 | 1,398 | 1,380 | 1,389 | 1,553,000 | 1,389 |
| 2011-12-19 | 1,408 | 1,412 | 1,381 | 1,390 | 2,079,000 | 1,390 |
| 2011-12-16 | 1,445 | 1,445 | 1,416 | 1,420 | 1,758,000 | 1,420 |
| 2011-12-15 | 1,443 | 1,450 | 1,428 | 1,434 | 1,503,000 | 1,434 |
| 2011-12-14 | 1,479 | 1,481 | 1,460 | 1,463 | 1,433,000 | 1,463 |
| 2011-12-13 | 1,466 | 1,503 | 1,460 | 1,484 | 1,541,000 | 1,484 |
| 2011-12-12 | 1,490 | 1,506 | 1,485 | 1,495 | 1,502,000 | 1,495 |
| 2011-12-09 | 1,491 | 1,504 | 1,463 | 1,469 | 6,348,000 | 1,469 |
| 2011-12-08 | 1,508 | 1,537 | 1,499 | 1,527 | 1,714,000 | 1,527 |
| 2011-12-07 | 1,520 | 1,523 | 1,498 | 1,521 | 1,528,000 | 1,521 |
| 2011-12-06 | 1,515 | 1,543 | 1,507 | 1,508 | 1,505,000 | 1,508 |
| 2011-12-05 | 1,540 | 1,544 | 1,520 | 1,531 | 1,306,000 | 1,531 |
| 2011-12-02 | 1,540 | 1,543 | 1,519 | 1,535 | 1,598,000 | 1,535 |
| 2011-12-01 | 1,521 | 1,537 | 1,504 | 1,529 | 3,358,000 | 1,529 |
| 2011-11-30 | 1,458 | 1,494 | 1,454 | 1,491 | 2,013,000 | 1,491 |
| 2011-11-29 | 1,480 | 1,501 | 1,452 | 1,497 | 1,406,000 | 1,497 |
| 2011-11-28 | 1,460 | 1,473 | 1,449 | 1,468 | 1,343,000 | 1,468 |
| 2011-11-25 | 1,401 | 1,448 | 1,393 | 1,440 | 2,021,000 | 1,440 |
| 2011-11-24 | 1,442 | 1,450 | 1,425 | 1,430 | 1,735,000 | 1,430 |
| 2011-11-22 | 1,446 | 1,478 | 1,443 | 1,472 | 1,199,000 | 1,472 |
| 2011-11-21 | 1,452 | 1,483 | 1,451 | 1,461 | 1,126,000 | 1,461 |
| 2011-11-18 | 1,472 | 1,484 | 1,452 | 1,466 | 2,069,000 | 1,466 |
| 2011-11-17 | 1,483 | 1,507 | 1,471 | 1,504 | 1,863,000 | 1,504 |
| 2011-11-16 | 1,535 | 1,539 | 1,494 | 1,499 | 2,333,000 | 1,499 |
| 2011-11-15 | 1,570 | 1,585 | 1,536 | 1,543 | 1,578,000 | 1,543 |
| 2011-11-14 | 1,573 | 1,587 | 1,561 | 1,580 | 1,480,000 | 1,580 |
| 2011-11-11 | 1,579 | 1,580 | 1,531 | 1,539 | 2,177,000 | 1,539 |
| 2011-11-10 | 1,582 | 1,588 | 1,560 | 1,570 | 2,369,000 | 1,570 |
| 2011-11-09 | 1,589 | 1,638 | 1,584 | 1,633 | 2,231,000 | 1,633 |
| 2011-11-08 | 1,625 | 1,629 | 1,552 | 1,568 | 2,224,000 | 1,568 |
| 2011-11-07 | 1,630 | 1,631 | 1,596 | 1,603 | 1,234,000 | 1,603 |
| 2011-11-04 | 1,600 | 1,632 | 1,582 | 1,625 | 1,610,000 | 1,625 |
| 2011-11-02 | 1,585 | 1,599 | 1,568 | 1,577 | 2,030,000 | 1,577 |
| 2011-11-01 | 1,640 | 1,650 | 1,616 | 1,621 | 1,195,000 | 1,621 |
| 2011-10-31 | 1,669 | 1,705 | 1,647 | 1,655 | 1,945,000 | 1,655 |
| 2011-10-28 | 1,691 | 1,703 | 1,670 | 1,674 | 2,530,000 | 1,674 |
| 2011-10-27 | 1,591 | 1,643 | 1,576 | 1,634 | 1,763,000 | 1,634 |
| 2011-10-26 | 1,557 | 1,594 | 1,536 | 1,581 | 1,871,000 | 1,581 |
| 2011-10-25 | 1,620 | 1,624 | 1,575 | 1,586 | 1,514,000 | 1,586 |
| 2011-10-24 | 1,615 | 1,627 | 1,595 | 1,615 | 1,572,000 | 1,615 |
| 2011-10-21 | 1,585 | 1,613 | 1,585 | 1,605 | 1,430,000 | 1,605 |
| 2011-10-20 | 1,581 | 1,599 | 1,560 | 1,598 | 2,293,000 | 1,598 |
| 2011-10-19 | 1,622 | 1,633 | 1,590 | 1,602 | 1,669,000 | 1,602 |
| 2011-10-18 | 1,610 | 1,619 | 1,586 | 1,598 | 2,183,000 | 1,598 |
| 2011-10-17 | 1,601 | 1,653 | 1,597 | 1,635 | 3,510,000 | 1,635 |
| 2011-10-14 | 1,572 | 1,572 | 1,547 | 1,557 | 2,857,000 | 1,557 |
| 2011-10-13 | 1,518 | 1,581 | 1,512 | 1,573 | 3,246,000 | 1,573 |
| 2011-10-12 | 1,490 | 1,501 | 1,475 | 1,485 | 1,529,000 | 1,485 |
| 2011-10-11 | 1,518 | 1,539 | 1,505 | 1,510 | 2,315,000 | 1,510 |
| 2011-10-07 | 1,463 | 1,495 | 1,459 | 1,471 | 2,922,000 | 1,471 |
| 2011-10-06 | 1,405 | 1,449 | 1,405 | 1,449 | 2,899,000 | 1,449 |
| 2011-10-05 | 1,451 | 1,454 | 1,390 | 1,396 | 2,867,000 | 1,396 |
| 2011-10-04 | 1,448 | 1,448 | 1,410 | 1,439 | 2,551,000 | 1,439 |
| 2011-10-03 | 1,467 | 1,478 | 1,428 | 1,460 | 2,471,000 | 1,460 |
| 2011-09-30 | 1,539 | 1,550 | 1,497 | 1,507 | 2,934,000 | 1,507 |
| 2011-09-29 | 1,475 | 1,539 | 1,465 | 1,538 | 2,629,000 | 1,538 |
| 2011-09-28 | 1,473 | 1,507 | 1,470 | 1,493 | 2,048,000 | 1,493 |
| 2011-09-27 | 1,435 | 1,456 | 1,426 | 1,456 | 2,051,000 | 1,456 |
| 2011-09-26 | 1,486 | 1,486 | 1,383 | 1,403 | 4,755,000 | 1,403 |
| 2011-09-22 | 1,510 | 1,511 | 1,471 | 1,482 | 3,583,000 | 1,482 |
| 2011-09-21 | 1,517 | 1,550 | 1,508 | 1,547 | 1,544,000 | 1,547 |
| 2011-09-20 | 1,558 | 1,559 | 1,525 | 1,529 | 1,143,000 | 1,529 |
| 2011-09-16 | 1,570 | 1,570 | 1,552 | 1,564 | 1,632,000 | 1,564 |
| 2011-09-15 | 1,548 | 1,552 | 1,530 | 1,535 | 1,869,000 | 1,535 |
| 2011-09-14 | 1,519 | 1,532 | 1,510 | 1,520 | 2,613,000 | 1,520 |
| 2011-09-13 | 1,500 | 1,533 | 1,492 | 1,527 | 1,526,000 | 1,527 |
| 2011-09-12 | 1,475 | 1,496 | 1,474 | 1,494 | 1,864,000 | 1,494 |
| 2011-09-09 | 1,515 | 1,554 | 1,515 | 1,528 | 4,375,000 | 1,528 |
| 2011-09-08 | 1,562 | 1,566 | 1,521 | 1,528 | 1,705,000 | 1,528 |
| 2011-09-07 | 1,490 | 1,534 | 1,481 | 1,532 | 2,925,000 | 1,532 |
| 2011-09-06 | 1,496 | 1,500 | 1,457 | 1,470 | 3,106,000 | 1,470 |
| 2011-09-05 | 1,523 | 1,533 | 1,512 | 1,527 | 2,331,000 | 1,527 |
| 2011-09-02 | 1,600 | 1,603 | 1,542 | 1,544 | 4,265,000 | 1,544 |
| 2011-09-01 | 1,617 | 1,630 | 1,610 | 1,619 | 2,366,000 | 1,619 |
| 2011-08-31 | 1,605 | 1,609 | 1,585 | 1,608 | 2,786,000 | 1,608 |
| 2011-08-30 | 1,593 | 1,601 | 1,580 | 1,588 | 2,257,000 | 1,588 |
| 2011-08-29 | 1,530 | 1,592 | 1,525 | 1,566 | 3,928,000 | 1,566 |
| 2011-08-26 | 1,491 | 1,529 | 1,490 | 1,526 | 4,143,000 | 1,526 |
| 2011-08-25 | 1,470 | 1,510 | 1,469 | 1,491 | 3,462,000 | 1,491 |
| 2011-08-24 | 1,470 | 1,496 | 1,436 | 1,440 | 3,152,000 | 1,440 |
| 2011-08-23 | 1,463 | 1,477 | 1,444 | 1,456 | 3,453,000 | 1,456 |
| 2011-08-22 | 1,456 | 1,487 | 1,446 | 1,452 | 2,616,000 | 1,452 |
| 2011-08-19 | 1,467 | 1,484 | 1,452 | 1,458 | 3,369,000 | 1,458 |
| 2011-08-18 | 1,550 | 1,551 | 1,503 | 1,506 | 3,471,000 | 1,506 |
| 2011-08-17 | 1,564 | 1,566 | 1,538 | 1,552 | 3,878,000 | 1,552 |
| 2011-08-16 | 1,575 | 1,582 | 1,552 | 1,567 | 6,370,000 | 1,567 |
| 2011-08-15 | 1,578 | 1,590 | 1,553 | 1,567 | 5,171,000 | 1,567 |
| 2011-08-12 | 1,620 | 1,625 | 1,557 | 1,560 | 6,567,000 | 1,560 |
| 2011-08-11 | 1,605 | 1,636 | 1,600 | 1,619 | 4,381,000 | 1,619 |
| 2011-08-10 | 1,697 | 1,707 | 1,648 | 1,651 | 3,078,000 | 1,651 |
| 2011-08-09 | 1,615 | 1,667 | 1,585 | 1,662 | 5,511,000 | 1,662 |
| 2011-08-08 | 1,751 | 1,757 | 1,690 | 1,695 | 5,394,000 | 1,695 |
| 2011-08-05 | 1,800 | 1,820 | 1,791 | 1,805 | 3,725,000 | 1,805 |
| 2011-08-04 | 1,850 | 1,892 | 1,836 | 1,872 | 3,588,000 | 1,872 |
| 2011-08-03 | 1,870 | 1,880 | 1,845 | 1,862 | 2,664,000 | 1,862 |
| 2011-08-02 | 1,927 | 1,932 | 1,909 | 1,923 | 1,625,000 | 1,923 |
| 2011-08-01 | 1,919 | 1,953 | 1,919 | 1,936 | 2,092,000 | 1,936 |
| 2011-07-29 | 1,870 | 1,920 | 1,867 | 1,906 | 2,000,000 | 1,906 |
| 2011-07-28 | 1,888 | 1,890 | 1,871 | 1,880 | 1,672,000 | 1,880 |
| 2011-07-27 | 1,892 | 1,905 | 1,876 | 1,901 | 1,618,000 | 1,901 |
| 2011-07-26 | 1,900 | 1,920 | 1,887 | 1,910 | 1,892,000 | 1,910 |
| 2011-07-25 | 1,927 | 1,933 | 1,902 | 1,905 | 1,819,000 | 1,905 |
| 2011-07-22 | 1,910 | 1,945 | 1,905 | 1,941 | 2,223,000 | 1,941 |
| 2011-07-21 | 1,900 | 1,900 | 1,871 | 1,889 | 1,679,000 | 1,889 |
| 2011-07-20 | 1,907 | 1,916 | 1,892 | 1,900 | 1,638,000 | 1,900 |
| 2011-07-19 | 1,876 | 1,893 | 1,865 | 1,876 | 1,721,000 | 1,876 |
| 2011-07-15 | 1,862 | 1,880 | 1,859 | 1,878 | 1,428,000 | 1,878 |
| 2011-07-14 | 1,871 | 1,877 | 1,851 | 1,859 | 1,755,000 | 1,859 |
| 2011-07-13 | 1,850 | 1,881 | 1,849 | 1,873 | 1,944,000 | 1,873 |
| 2011-07-12 | 1,864 | 1,876 | 1,854 | 1,858 | 2,841,000 | 1,858 |
| 2011-07-11 | 1,892 | 1,912 | 1,881 | 1,891 | 2,084,000 | 1,891 |
| 2011-07-08 | 1,928 | 1,938 | 1,896 | 1,907 | 5,183,000 | 1,907 |
| 2011-07-07 | 1,923 | 1,954 | 1,893 | 1,904 | 5,314,000 | 1,904 |
| 2011-07-06 | 1,899 | 1,927 | 1,877 | 1,927 | 3,706,000 | 1,927 |
| 2011-07-05 | 1,869 | 1,886 | 1,863 | 1,878 | 2,267,000 | 1,878 |
| 2011-07-04 | 1,845 | 1,885 | 1,839 | 1,873 | 3,568,000 | 1,873 |
| 2011-07-01 | 1,803 | 1,818 | 1,795 | 1,816 | 2,525,000 | 1,816 |
| 2011-06-30 | 1,800 | 1,805 | 1,783 | 1,789 | 3,278,000 | 1,789 |
| 2011-06-29 | 1,789 | 1,800 | 1,770 | 1,797 | 4,254,000 | 1,797 |
| 2011-06-28 | 1,732 | 1,780 | 1,730 | 1,749 | 5,675,000 | 1,749 |
| 2011-06-27 | 1,701 | 1,730 | 1,689 | 1,718 | 2,547,000 | 1,718 |
| 2011-06-24 | 1,691 | 1,717 | 1,687 | 1,709 | 2,410,000 | 1,709 |
| 2011-06-23 | 1,640 | 1,693 | 1,634 | 1,677 | 3,014,000 | 1,677 |
| 2011-06-22 | 1,640 | 1,664 | 1,638 | 1,655 | 2,188,000 | 1,655 |
| 2011-06-21 | 1,613 | 1,622 | 1,603 | 1,620 | 1,417,000 | 1,620 |
| 2011-06-20 | 1,643 | 1,649 | 1,607 | 1,611 | 1,805,000 | 1,611 |
| 2011-06-17 | 1,641 | 1,653 | 1,629 | 1,632 | 2,296,000 | 1,632 |
| 2011-06-16 | 1,652 | 1,672 | 1,634 | 1,638 | 2,336,000 | 1,638 |
| 2011-06-15 | 1,696 | 1,705 | 1,676 | 1,679 | 3,607,000 | 1,679 |
| 2011-06-14 | 1,628 | 1,670 | 1,621 | 1,656 | 3,478,000 | 1,656 |
| 2011-06-13 | 1,624 | 1,628 | 1,611 | 1,618 | 1,429,000 | 1,618 |
| 2011-06-10 | 1,647 | 1,662 | 1,636 | 1,638 | 4,029,000 | 1,638 |
| 2011-06-09 | 1,634 | 1,647 | 1,623 | 1,644 | 2,040,000 | 1,644 |
| 2011-06-08 | 1,654 | 1,654 | 1,631 | 1,650 | 1,806,000 | 1,650 |
| 2011-06-07 | 1,651 | 1,661 | 1,643 | 1,656 | 2,671,000 | 1,656 |
| 2011-06-06 | 1,658 | 1,673 | 1,648 | 1,661 | 1,824,000 | 1,661 |
| 2011-06-03 | 1,675 | 1,703 | 1,665 | 1,670 | 2,908,000 | 1,670 |
| 2011-06-02 | 1,709 | 1,710 | 1,679 | 1,688 | 2,990,000 | 1,688 |
| 2011-06-01 | 1,728 | 1,745 | 1,715 | 1,743 | 2,747,000 | 1,743 |
| 2011-05-31 | 1,701 | 1,733 | 1,701 | 1,727 | 2,244,000 | 1,727 |
| 2011-05-30 | 1,700 | 1,722 | 1,695 | 1,710 | 3,026,000 | 1,710 |
| 2011-05-27 | 1,694 | 1,714 | 1,684 | 1,689 | 1,975,000 | 1,689 |
| 2011-05-26 | 1,672 | 1,703 | 1,657 | 1,701 | 2,324,000 | 1,701 |
| 2011-05-25 | 1,686 | 1,686 | 1,647 | 1,663 | 3,667,000 | 1,663 |
| 2011-05-24 | 1,685 | 1,692 | 1,675 | 1,685 | 2,278,000 | 1,685 |
| 2011-05-23 | 1,700 | 1,706 | 1,682 | 1,689 | 2,739,000 | 1,689 |
| 2011-05-20 | 1,728 | 1,741 | 1,711 | 1,729 | 3,192,000 | 1,729 |
| 2011-05-19 | 1,749 | 1,763 | 1,730 | 1,740 | 4,077,000 | 1,740 |
| 2011-05-18 | 1,690 | 1,728 | 1,678 | 1,719 | 2,850,000 | 1,719 |
| 2011-05-17 | 1,660 | 1,683 | 1,641 | 1,672 | 3,494,000 | 1,672 |
| 2011-05-16 | 1,671 | 1,674 | 1,634 | 1,638 | 3,578,000 | 1,638 |
| 2011-05-13 | 1,706 | 1,733 | 1,661 | 1,674 | 4,994,000 | 1,674 |
| 2011-05-12 | 1,712 | 1,735 | 1,694 | 1,697 | 4,349,000 | 1,697 |
| 2011-05-11 | 1,742 | 1,749 | 1,722 | 1,742 | 2,766,000 | 1,742 |
| 2011-05-10 | 1,706 | 1,738 | 1,705 | 1,732 | 2,082,000 | 1,732 |
| 2011-05-09 | 1,738 | 1,745 | 1,704 | 1,714 | 3,623,000 | 1,714 |
| 2011-05-06 | 1,690 | 1,728 | 1,678 | 1,721 | 3,162,000 | 1,721 |
| 2011-05-02 | 1,686 | 1,718 | 1,667 | 1,711 | 3,247,000 | 1,711 |
| 2011-04-28 | 1,680 | 1,683 | 1,656 | 1,661 | 2,307,000 | 1,661 |
| 2011-04-27 | 1,648 | 1,668 | 1,646 | 1,660 | 2,671,000 | 1,660 |
| 2011-04-26 | 1,634 | 1,640 | 1,612 | 1,634 | 2,388,000 | 1,634 |
| 2011-04-25 | 1,604 | 1,649 | 1,603 | 1,632 | 2,094,000 | 1,632 |
| 2011-04-22 | 1,596 | 1,622 | 1,576 | 1,611 | 2,997,000 | 1,611 |
| 2011-04-21 | 1,581 | 1,603 | 1,562 | 1,598 | 2,681,000 | 1,598 |
| 2011-04-20 | 1,558 | 1,567 | 1,544 | 1,561 | 2,967,000 | 1,561 |
| 2011-04-19 | 1,546 | 1,564 | 1,542 | 1,556 | 2,237,000 | 1,556 |
| 2011-04-18 | 1,571 | 1,596 | 1,561 | 1,574 | 2,576,000 | 1,574 |
| 2011-04-15 | 1,605 | 1,607 | 1,570 | 1,572 | 4,258,000 | 1,572 |
| 2011-04-14 | 1,605 | 1,624 | 1,584 | 1,621 | 3,640,000 | 1,621 |
| 2011-04-13 | 1,583 | 1,621 | 1,574 | 1,616 | 3,578,000 | 1,616 |
| 2011-04-12 | 1,605 | 1,609 | 1,568 | 1,584 | 4,496,000 | 1,584 |
| 2011-04-11 | 1,631 | 1,664 | 1,625 | 1,631 | 1,911,000 | 1,631 |
| 2011-04-08 | 1,610 | 1,663 | 1,591 | 1,652 | 4,541,000 | 1,652 |
| 2011-04-07 | 1,615 | 1,641 | 1,605 | 1,609 | 3,812,000 | 1,609 |
| 2011-04-06 | 1,620 | 1,628 | 1,582 | 1,591 | 3,174,000 | 1,591 |
| 2011-04-05 | 1,626 | 1,633 | 1,600 | 1,611 | 3,233,000 | 1,611 |
| 2011-04-04 | 1,671 | 1,672 | 1,630 | 1,633 | 4,216,000 | 1,633 |
| 2011-04-01 | 1,684 | 1,715 | 1,674 | 1,690 | 4,217,000 | 1,690 |
| 2011-03-31 | 1,681 | 1,687 | 1,635 | 1,664 | 2,761,000 | 1,664 |
| 2011-03-30 | 1,608 | 1,672 | 1,603 | 1,668 | 6,104,000 | 1,668 |
| 2011-03-29 | 1,583 | 1,645 | 1,578 | 1,644 | 8,497,000 | 1,644 |
| 2011-03-28 | 1,640 | 1,649 | 1,601 | 1,621 | 4,340,000 | 1,621 |
| 2011-03-25 | 1,753 | 1,753 | 1,651 | 1,667 | 4,519,000 | 1,667 |
| 2011-03-24 | 1,730 | 1,766 | 1,704 | 1,727 | 5,285,000 | 1,727 |
| 2011-03-23 | 1,780 | 1,789 | 1,703 | 1,728 | 7,964,000 | 1,728 |
| 2011-03-22 | 1,822 | 1,828 | 1,738 | 1,798 | 7,079,000 | 1,798 |
| 2011-03-18 | 1,678 | 1,717 | 1,668 | 1,703 | 4,886,000 | 1,703 |
| 2011-03-17 | 1,546 | 1,670 | 1,526 | 1,645 | 6,955,000 | 1,645 |
| 2011-03-16 | 1,612 | 1,737 | 1,584 | 1,666 | 10,261,000 | 1,666 |
| 2011-03-15 | 1,720 | 1,734 | 1,416 | 1,572 | 9,788,000 | 1,572 |
| 2011-03-14 | 1,836 | 1,906 | 1,734 | 1,816 | 7,853,000 | 1,816 |
| 2011-03-11 | 1,981 | 2,037 | 1,981 | 2,006 | 6,744,000 | 2,006 |
| 2011-03-10 | 2,060 | 2,068 | 1,987 | 2,019 | 4,515,000 | 2,019 |
| 2011-03-09 | 2,085 | 2,087 | 2,060 | 2,068 | 4,625,000 | 2,068 |
| 2011-03-08 | 2,079 | 2,086 | 2,050 | 2,058 | 4,451,000 | 2,058 |
| 2011-03-07 | 2,105 | 2,115 | 2,080 | 2,089 | 4,368,000 | 2,089 |
| 2011-03-04 | 2,148 | 2,158 | 2,126 | 2,141 | 4,090,000 | 2,141 |
| 2011-03-03 | 2,115 | 2,124 | 2,099 | 2,110 | 2,949,000 | 2,110 |
| 2011-03-02 | 2,140 | 2,148 | 2,109 | 2,115 | 4,243,000 | 2,115 |
| 2011-03-01 | 2,171 | 2,199 | 2,161 | 2,178 | 5,077,000 | 2,178 |
| 2011-02-28 | 2,121 | 2,193 | 2,108 | 2,189 | 4,083,000 | 2,189 |
| 2011-02-25 | 2,096 | 2,152 | 2,083 | 2,147 | 3,800,000 | 2,147 |
| 2011-02-24 | 2,129 | 2,139 | 2,105 | 2,116 | 2,844,000 | 2,116 |
| 2011-02-23 | 2,147 | 2,179 | 2,133 | 2,140 | 5,016,000 | 2,140 |
| 2011-02-22 | 2,205 | 2,229 | 2,172 | 2,180 | 3,897,000 | 2,180 |
| 2011-02-21 | 2,219 | 2,277 | 2,201 | 2,251 | 4,234,000 | 2,251 |
| 2011-02-18 | 2,240 | 2,267 | 2,218 | 2,233 | 3,847,000 | 2,233 |
| 2011-02-17 | 2,270 | 2,270 | 2,238 | 2,257 | 5,991,000 | 2,257 |
| 2011-02-16 | 2,177 | 2,246 | 2,172 | 2,220 | 6,886,000 | 2,220 |
| 2011-02-15 | 2,186 | 2,220 | 2,152 | 2,159 | 5,731,000 | 2,159 |
| 2011-02-14 | 2,089 | 2,164 | 2,087 | 2,158 | 6,370,000 | 2,158 |
| 2011-02-10 | 2,010 | 2,059 | 2,009 | 2,051 | 4,562,000 | 2,051 |
| 2011-02-09 | 2,097 | 2,098 | 2,010 | 2,013 | 3,816,000 | 2,013 |
| 2011-02-08 | 2,099 | 2,108 | 2,064 | 2,071 | 2,414,000 | 2,071 |
| 2011-02-07 | 2,082 | 2,088 | 2,066 | 2,072 | 2,270,000 | 2,072 |
| 2011-02-04 | 2,079 | 2,088 | 2,051 | 2,052 | 1,680,000 | 2,052 |
| 2011-02-03 | 2,035 | 2,057 | 2,034 | 2,050 | 1,535,000 | 2,050 |
| 2011-02-02 | 2,012 | 2,058 | 2,006 | 2,049 | 2,890,000 | 2,049 |
| 2011-02-01 | 2,003 | 2,023 | 1,977 | 1,987 | 2,017,000 | 1,987 |
| 2011-01-31 | 1,974 | 2,008 | 1,973 | 1,991 | 2,304,000 | 1,991 |
| 2011-01-28 | 2,047 | 2,049 | 1,994 | 2,015 | 2,807,000 | 2,015 |
| 2011-01-27 | 2,061 | 2,069 | 2,040 | 2,057 | 2,128,000 | 2,057 |
| 2011-01-26 | 2,088 | 2,097 | 2,050 | 2,053 | 3,028,000 | 2,053 |
| 2011-01-25 | 2,150 | 2,185 | 2,094 | 2,099 | 6,247,000 | 2,099 |
| 2011-01-24 | 2,099 | 2,125 | 2,065 | 2,119 | 4,277,000 | 2,119 |
| 2011-01-21 | 2,132 | 2,132 | 2,080 | 2,090 | 5,546,000 | 2,090 |
| 2011-01-20 | 2,099 | 2,109 | 2,084 | 2,098 | 2,790,000 | 2,098 |
| 2011-01-19 | 2,077 | 2,114 | 2,055 | 2,113 | 4,869,000 | 2,113 |
| 2011-01-18 | 2,036 | 2,075 | 2,031 | 2,046 | 3,869,000 | 2,046 |
| 2011-01-17 | 2,045 | 2,063 | 2,029 | 2,041 | 2,416,000 | 2,041 |
| 2011-01-14 | 2,053 | 2,066 | 2,037 | 2,041 | 4,663,000 | 2,041 |
| 2011-01-13 | 2,096 | 2,107 | 2,071 | 2,083 | 3,999,000 | 2,083 |
| 2011-01-12 | 1,974 | 2,069 | 1,974 | 2,056 | 5,686,000 | 2,056 |
| 2011-01-11 | 1,985 | 1,985 | 1,963 | 1,973 | 1,658,000 | 1,973 |
| 2011-01-07 | 1,996 | 1,999 | 1,973 | 1,996 | 2,183,000 | 1,996 |
| 2011-01-06 | 1,989 | 1,999 | 1,980 | 1,988 | 2,406,000 | 1,988 |
| 2011-01-05 | 1,957 | 1,975 | 1,945 | 1,972 | 2,269,000 | 1,972 |
| 2011-01-04 | 1,960 | 1,968 | 1,947 | 1,959 | 1,946,000 | 1,959 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
