8887 (株)クミカ 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 | 38,500 | 38,500 | 37,700 | 38,150 | 339 | 381.50 |
| 2011-12-29 | 38,250 | 38,450 | 38,150 | 38,200 | 376 | 382 |
| 2011-12-28 | 38,000 | 38,200 | 38,000 | 38,200 | 396 | 382 |
| 2011-12-27 | 37,800 | 38,300 | 37,750 | 37,800 | 354 | 378 |
| 2011-12-26 | 38,450 | 38,500 | 37,950 | 38,300 | 360 | 383 |
| 2011-12-22 | 38,700 | 38,700 | 38,050 | 38,050 | 290 | 380.50 |
| 2011-12-21 | 38,450 | 38,650 | 37,750 | 38,600 | 645 | 386 |
| 2011-12-20 | 37,600 | 38,300 | 37,350 | 38,050 | 532 | 380.50 |
| 2011-12-19 | 37,400 | 37,550 | 37,000 | 37,550 | 396 | 375.50 |
| 2011-12-16 | 36,700 | 37,250 | 36,600 | 37,000 | 287 | 370 |
| 2011-12-15 | 36,350 | 37,150 | 36,350 | 36,600 | 234 | 366 |
| 2011-12-14 | 37,000 | 37,300 | 36,500 | 36,800 | 344 | 368 |
| 2011-12-13 | 36,700 | 37,400 | 36,550 | 37,200 | 322 | 372 |
| 2011-12-12 | 36,650 | 37,550 | 36,500 | 37,300 | 473 | 373 |
| 2011-12-09 | 36,450 | 36,500 | 36,000 | 36,250 | 477 | 362.50 |
| 2011-12-08 | 36,200 | 36,500 | 36,150 | 36,300 | 326 | 363 |
| 2011-12-07 | 36,150 | 36,450 | 35,950 | 36,300 | 478 | 363 |
| 2011-12-06 | 36,050 | 36,600 | 36,050 | 36,050 | 577 | 360.50 |
| 2011-12-05 | 36,150 | 36,750 | 36,150 | 36,750 | 396 | 367.50 |
| 2011-12-02 | 36,050 | 36,500 | 36,050 | 36,450 | 167 | 364.50 |
| 2011-12-01 | 36,700 | 36,900 | 36,050 | 36,150 | 286 | 361.50 |
| 2011-11-30 | 36,400 | 36,600 | 35,900 | 36,050 | 408 | 360.50 |
| 2011-11-29 | 35,800 | 36,800 | 35,250 | 36,000 | 291 | 360 |
| 2011-11-28 | 35,700 | 36,450 | 34,500 | 34,950 | 794 | 349.50 |
| 2011-11-25 | 76,000 | 76,400 | 75,500 | 76,000 | 413 | 380 |
| 2011-11-24 | 76,000 | 76,200 | 75,600 | 75,900 | 221 | 379.50 |
| 2011-11-22 | 76,100 | 76,400 | 75,800 | 76,400 | 305 | 382 |
| 2011-11-21 | 76,800 | 76,800 | 76,100 | 76,100 | 156 | 380.50 |
| 2011-11-18 | 76,600 | 76,800 | 76,100 | 76,800 | 209 | 384 |
| 2011-11-17 | 76,000 | 76,700 | 76,000 | 76,200 | 152 | 381 |
| 2011-11-16 | 76,200 | 76,400 | 76,000 | 76,100 | 118 | 380.50 |
| 2011-11-15 | 76,400 | 76,900 | 76,100 | 76,400 | 125 | 382 |
| 2011-11-14 | 77,000 | 77,300 | 76,800 | 77,000 | 184 | 385 |
| 2011-11-11 | 76,000 | 76,900 | 75,800 | 76,300 | 139 | 381.50 |
| 2011-11-10 | 76,800 | 76,800 | 75,500 | 76,400 | 273 | 382 |
| 2011-11-09 | 77,000 | 77,700 | 76,800 | 77,000 | 191 | 385 |
| 2011-11-08 | 77,600 | 77,900 | 77,000 | 77,000 | 254 | 385 |
| 2011-11-07 | 77,000 | 78,000 | 77,000 | 77,600 | 454 | 388 |
| 2011-11-04 | 76,200 | 77,000 | 75,600 | 77,000 | 467 | 385 |
| 2011-11-02 | 76,700 | 77,500 | 75,200 | 75,400 | 2,085 | 377 |
| 2011-11-01 | 78,000 | 78,200 | 77,000 | 77,000 | 752 | 385 |
| 2011-10-31 | 78,700 | 79,000 | 78,200 | 78,200 | 425 | 391 |
| 2011-10-28 | 78,500 | 79,000 | 78,200 | 78,500 | 740 | 392.50 |
| 2011-10-27 | 78,600 | 79,100 | 78,200 | 78,200 | 575 | 391 |
| 2011-10-26 | 79,800 | 79,800 | 78,500 | 78,500 | 1,490 | 392.50 |
| 2011-10-25 | 84,000 | 84,000 | 80,100 | 81,000 | 1,549 | 405 |
| 2011-10-24 | 78,800 | 83,900 | 78,800 | 82,000 | 1,322 | 410 |
| 2011-10-21 | 79,000 | 79,900 | 77,300 | 77,400 | 946 | 387 |
| 2011-10-20 | 81,000 | 81,900 | 79,800 | 79,800 | 1,088 | 399 |
| 2011-10-19 | 85,400 | 86,000 | 83,000 | 83,700 | 750 | 418.50 |
| 2011-10-18 | 87,700 | 88,900 | 84,300 | 85,000 | 1,549 | 425 |
| 2011-10-17 | 96,300 | 96,900 | 96,100 | 96,700 | 61 | 483.50 |
| 2011-10-14 | 97,100 | 97,100 | 95,800 | 96,300 | 111 | 481.50 |
| 2011-10-13 | 96,000 | 96,200 | 95,700 | 95,700 | 51 | 478.50 |
| 2011-10-12 | 96,700 | 96,700 | 95,900 | 96,000 | 55 | 480 |
| 2011-10-11 | 96,300 | 97,000 | 96,100 | 96,200 | 68 | 481 |
| 2011-10-07 | 96,500 | 96,700 | 96,200 | 96,700 | 13 | 483.50 |
| 2011-10-06 | 96,200 | 96,200 | 95,900 | 95,900 | 22 | 479.50 |
| 2011-10-05 | 96,600 | 97,100 | 96,100 | 96,200 | 34 | 481 |
| 2011-10-04 | 98,000 | 98,000 | 96,100 | 97,100 | 108 | 485.50 |
| 2011-10-03 | 94,100 | 99,000 | 94,000 | 96,900 | 78 | 484.50 |
| 2011-09-30 | 94,500 | 95,000 | 94,000 | 95,000 | 22 | 475 |
| 2011-09-29 | 93,600 | 94,200 | 93,000 | 93,700 | 77 | 468.50 |
| 2011-09-28 | 93,600 | 94,000 | 93,400 | 93,700 | 71 | 468.50 |
| 2011-09-27 | 93,300 | 95,000 | 93,000 | 94,000 | 44 | 470 |
| 2011-09-26 | 95,200 | 95,200 | 92,600 | 93,200 | 122 | 466 |
| 2011-09-22 | 97,000 | 97,400 | 96,500 | 96,600 | 149 | 483 |
| 2011-09-21 | 96,400 | 97,400 | 96,400 | 97,100 | 69 | 485.50 |
| 2011-09-20 | 97,300 | 97,400 | 96,400 | 96,700 | 80 | 483.50 |
| 2011-09-16 | 96,500 | 97,700 | 95,100 | 95,400 | 372 | 477 |
| 2011-09-15 | 93,300 | 94,000 | 93,300 | 94,000 | 31 | 470 |
| 2011-09-14 | 94,300 | 94,400 | 93,100 | 93,300 | 13 | 466.50 |
| 2011-09-13 | 95,000 | 95,000 | 94,300 | 94,400 | 19 | 472 |
| 2011-09-12 | 94,000 | 94,500 | 93,100 | 94,500 | 24 | 472.50 |
| 2011-09-09 | 95,100 | 95,100 | 93,700 | 94,400 | 49 | 472 |
| 2011-09-08 | 94,800 | 95,200 | 94,400 | 95,100 | 13 | 475.50 |
| 2011-09-07 | 93,700 | 94,800 | 93,700 | 94,800 | 30 | 474 |
| 2011-09-06 | 94,400 | 94,400 | 93,500 | 93,800 | 39 | 469 |
| 2011-09-05 | 95,600 | 95,600 | 93,600 | 94,500 | 66 | 472.50 |
| 2011-09-02 | 94,200 | 94,800 | 94,200 | 94,800 | 10 | 474 |
| 2011-09-01 | 94,900 | 94,900 | 94,000 | 94,700 | 27 | 473.50 |
| 2011-08-31 | 93,800 | 93,800 | 93,300 | 93,800 | 14 | 469 |
| 2011-08-30 | 92,700 | 93,700 | 92,700 | 93,300 | 39 | 466.50 |
| 2011-08-29 | 92,000 | 92,200 | 92,000 | 92,100 | 13 | 460.50 |
| 2011-08-26 | 92,200 | 92,200 | 91,700 | 91,900 | 10 | 459.50 |
| 2011-08-25 | 91,500 | 92,200 | 91,500 | 92,200 | 29 | 461 |
| 2011-08-24 | 91,600 | 91,600 | 91,500 | 91,500 | 9 | 457.50 |
| 2011-08-23 | 92,100 | 92,100 | 91,500 | 91,600 | 17 | 458 |
| 2011-08-22 | 92,600 | 92,600 | 92,200 | 92,200 | 48 | 461 |
| 2011-08-19 | 93,300 | 93,300 | 92,500 | 92,800 | 32 | 464 |
| 2011-08-18 | 93,400 | 94,100 | 93,400 | 93,800 | 32 | 469 |
| 2011-08-17 | 93,900 | 94,700 | 93,400 | 93,400 | 41 | 467 |
| 2011-08-16 | 93,400 | 93,800 | 93,100 | 93,200 | 20 | 466 |
| 2011-08-15 | 92,700 | 93,500 | 92,000 | 93,500 | 27 | 467.50 |
| 2011-08-12 | 92,100 | 93,000 | 92,000 | 92,700 | 26 | 463.50 |
| 2011-08-11 | 91,000 | 92,000 | 90,100 | 91,800 | 17 | 459 |
| 2011-08-10 | 92,600 | 92,600 | 92,000 | 92,000 | 31 | 460 |
| 2011-08-09 | 89,000 | 90,000 | 88,300 | 90,000 | 149 | 450 |
| 2011-08-08 | 91,100 | 91,700 | 91,100 | 91,300 | 34 | 456.50 |
| 2011-08-05 | 90,800 | 92,500 | 89,600 | 91,600 | 104 | 458 |
| 2011-08-04 | 92,600 | 93,900 | 92,500 | 92,500 | 64 | 462.50 |
| 2011-08-03 | 94,700 | 94,900 | 92,200 | 92,400 | 143 | 462 |
| 2011-08-02 | 97,400 | 97,400 | 95,700 | 96,000 | 80 | 480 |
| 2011-08-01 | 96,700 | 97,500 | 96,700 | 97,500 | 48 | 487.50 |
| 2011-07-29 | 96,600 | 97,000 | 96,100 | 96,700 | 34 | 483.50 |
| 2011-07-28 | 97,700 | 97,700 | 96,500 | 96,700 | 48 | 483.50 |
| 2011-07-27 | 98,500 | 98,500 | 97,300 | 97,700 | 44 | 488.50 |
| 2011-07-26 | 97,300 | 98,700 | 97,100 | 98,300 | 46 | 491.50 |
| 2011-07-25 | 98,000 | 98,000 | 96,600 | 97,200 | 57 | 486 |
| 2011-07-22 | 98,300 | 98,800 | 97,900 | 97,900 | 43 | 489.50 |
| 2011-07-21 | 98,200 | 98,500 | 97,700 | 97,800 | 37 | 489 |
| 2011-07-20 | 99,000 | 99,000 | 96,500 | 97,600 | 154 | 488 |
| 2011-07-19 | 97,900 | 99,000 | 97,500 | 99,000 | 120 | 495 |
| 2011-07-15 | 97,000 | 99,400 | 96,200 | 97,900 | 383 | 489.50 |
| 2011-07-14 | 92,300 | 93,300 | 92,300 | 92,600 | 25 | 463 |
| 2011-07-13 | 94,000 | 94,500 | 92,200 | 92,700 | 103 | 463.50 |
| 2011-07-12 | 93,300 | 94,300 | 92,300 | 92,500 | 56 | 462.50 |
| 2011-07-11 | 93,400 | 93,500 | 93,100 | 93,500 | 30 | 467.50 |
| 2011-07-08 | 94,500 | 94,600 | 93,000 | 93,500 | 59 | 467.50 |
| 2011-07-07 | 93,500 | 94,300 | 93,000 | 93,600 | 31 | 468 |
| 2011-07-06 | 94,500 | 94,500 | 93,300 | 93,300 | 34 | 466.50 |
| 2011-07-05 | 94,100 | 94,800 | 94,100 | 94,800 | 25 | 474 |
| 2011-07-04 | 94,100 | 94,900 | 94,000 | 94,100 | 27 | 470.50 |
| 2011-07-01 | 94,000 | 94,000 | 91,800 | 93,800 | 67 | 469 |
| 2011-06-30 | 94,000 | 94,000 | 92,500 | 94,000 | 36 | 470 |
| 2011-06-29 | 94,000 | 94,000 | 92,000 | 94,000 | 56 | 470 |
| 2011-06-28 | 94,500 | 94,500 | 94,400 | 94,500 | 23 | 472.50 |
| 2011-06-27 | 94,400 | 94,500 | 93,100 | 94,500 | 44 | 472.50 |
| 2011-06-24 | 95,000 | 95,000 | 94,400 | 94,400 | 29 | 472 |
| 2011-06-23 | 94,000 | 95,700 | 94,000 | 95,000 | 41 | 475 |
| 2011-06-22 | 92,500 | 94,900 | 92,500 | 94,000 | 50 | 470 |
| 2011-06-21 | 92,800 | 94,000 | 92,800 | 93,300 | 31 | 466.50 |
| 2011-06-20 | 93,000 | 93,800 | 92,800 | 92,800 | 19 | 464 |
| 2011-06-17 | 92,600 | 94,000 | 90,700 | 91,500 | 61 | 457.50 |
| 2011-06-16 | 92,500 | 92,800 | 91,800 | 92,600 | 85 | 463 |
| 2011-06-15 | 92,300 | 96,800 | 92,000 | 95,000 | 138 | 475 |
| 2011-06-14 | 89,000 | 91,500 | 89,000 | 91,500 | 77 | 457.50 |
| 2011-06-13 | 89,000 | 90,300 | 88,500 | 89,400 | 290 | 447 |
| 2011-06-10 | 92,300 | 92,300 | 91,500 | 91,800 | 52 | 459 |
| 2011-06-09 | 92,300 | 92,300 | 91,000 | 91,100 | 69 | 455.50 |
| 2011-06-08 | 92,500 | 92,500 | 91,400 | 91,600 | 43 | 458 |
| 2011-06-07 | 91,600 | 92,700 | 91,200 | 92,700 | 99 | 463.50 |
| 2011-06-06 | 93,100 | 93,100 | 91,500 | 91,500 | 136 | 457.50 |
| 2011-06-03 | 93,000 | 93,100 | 92,300 | 92,800 | 63 | 464 |
| 2011-06-02 | 92,900 | 93,300 | 91,500 | 91,500 | 232 | 457.50 |
| 2011-06-01 | 95,100 | 95,100 | 93,300 | 93,300 | 99 | 466.50 |
| 2011-05-31 | 95,000 | 95,400 | 93,300 | 95,300 | 213 | 476.50 |
| 2011-05-30 | 94,000 | 94,000 | 92,100 | 92,800 | 355 | 464 |
| 2011-05-27 | 94,000 | 98,000 | 91,200 | 95,000 | 1,003 | 475 |
| 2011-05-26 | 101,200 | 101,700 | 99,900 | 99,900 | 935 | 499.50 |
| 2011-05-25 | 102,600 | 102,700 | 101,400 | 101,400 | 360 | 507 |
| 2011-05-24 | 103,400 | 103,900 | 102,800 | 102,800 | 229 | 514 |
| 2011-05-23 | 104,200 | 104,600 | 104,000 | 104,000 | 149 | 520 |
| 2011-05-20 | 104,300 | 104,800 | 104,000 | 104,800 | 109 | 524 |
| 2011-05-19 | 104,000 | 104,100 | 103,300 | 103,500 | 167 | 517.50 |
| 2011-05-18 | 103,100 | 104,500 | 103,000 | 104,000 | 87 | 520 |
| 2011-05-17 | 102,500 | 103,300 | 100,200 | 103,300 | 143 | 516.50 |
| 2011-05-16 | 105,900 | 105,900 | 102,000 | 102,500 | 305 | 512.50 |
| 2011-05-13 | 106,500 | 107,000 | 103,100 | 105,900 | 217 | 529.50 |
| 2011-05-12 | 105,100 | 106,800 | 105,100 | 106,800 | 87 | 534 |
| 2011-05-11 | 105,800 | 106,000 | 105,300 | 105,300 | 86 | 526.50 |
| 2011-05-10 | 106,600 | 106,600 | 105,000 | 105,800 | 126 | 529 |
| 2011-05-09 | 107,400 | 107,500 | 106,500 | 106,600 | 130 | 533 |
| 2011-05-06 | 107,100 | 107,200 | 106,900 | 107,200 | 66 | 536 |
| 2011-05-02 | 105,400 | 107,400 | 105,400 | 107,100 | 93 | 535.50 |
| 2011-04-28 | 105,000 | 105,400 | 104,500 | 105,400 | 80 | 527 |
| 2011-04-27 | 105,000 | 105,400 | 104,500 | 105,000 | 73 | 525 |
| 2011-04-26 | 103,900 | 105,000 | 103,900 | 104,500 | 94 | 522.50 |
| 2011-04-25 | 101,900 | 103,900 | 101,900 | 103,900 | 116 | 519.50 |
| 2011-04-22 | 101,600 | 101,900 | 101,200 | 101,900 | 65 | 509.50 |
| 2011-04-21 | 101,900 | 102,100 | 101,000 | 101,000 | 95 | 505 |
| 2011-04-20 | 100,500 | 101,800 | 100,400 | 101,000 | 50 | 505 |
| 2011-04-19 | 100,800 | 100,800 | 98,300 | 100,000 | 162 | 500 |
| 2011-04-18 | 100,600 | 101,000 | 100,600 | 100,600 | 42 | 503 |
| 2011-04-15 | 99,900 | 100,800 | 99,100 | 100,000 | 72 | 500 |
| 2011-04-14 | 98,900 | 100,900 | 98,100 | 99,500 | 185 | 497.50 |
| 2011-04-13 | 101,100 | 101,800 | 100,600 | 101,000 | 25 | 505 |
| 2011-04-12 | 104,000 | 104,000 | 101,000 | 101,000 | 82 | 505 |
| 2011-04-11 | 103,000 | 103,500 | 103,000 | 103,500 | 39 | 517.50 |
| 2011-04-08 | 101,100 | 103,200 | 100,200 | 101,900 | 54 | 509.50 |
| 2011-04-07 | 100,400 | 102,800 | 100,200 | 102,800 | 47 | 514 |
| 2011-04-06 | 102,700 | 103,000 | 99,800 | 100,000 | 156 | 500 |
| 2011-04-05 | 109,000 | 110,000 | 102,500 | 102,500 | 232 | 512.50 |
| 2011-04-04 | 110,000 | 110,600 | 108,500 | 108,500 | 104 | 542.50 |
| 2011-04-01 | 106,800 | 107,900 | 106,500 | 107,100 | 105 | 535.50 |
| 2011-03-31 | 102,600 | 105,500 | 101,300 | 105,500 | 139 | 527.50 |
| 2011-03-30 | 100,000 | 101,800 | 99,200 | 101,000 | 96 | 505 |
| 2011-03-29 | 97,600 | 98,000 | 95,600 | 98,000 | 131 | 490 |
| 2011-03-28 | 99,600 | 99,600 | 96,600 | 97,600 | 174 | 488 |
| 2011-03-25 | 100,500 | 101,400 | 99,400 | 99,700 | 105 | 498.50 |
| 2011-03-24 | 102,000 | 103,000 | 99,000 | 100,500 | 189 | 502.50 |
| 2011-03-23 | 104,000 | 104,000 | 101,100 | 101,800 | 122 | 509 |
| 2011-03-22 | 105,400 | 107,500 | 102,500 | 103,000 | 161 | 515 |
| 2011-03-18 | 93,000 | 105,300 | 93,000 | 101,000 | 158 | 505 |
| 2011-03-17 | 90,500 | 93,600 | 87,100 | 93,000 | 202 | 465 |
| 2011-03-16 | 80,900 | 93,800 | 80,500 | 93,300 | 490 | 466.50 |
| 2011-03-15 | 95,000 | 95,000 | 80,900 | 80,900 | 387 | 404.50 |
| 2011-03-14 | 96,100 | 105,000 | 95,600 | 95,900 | 560 | 479.50 |
| 2011-03-11 | 117,900 | 118,900 | 116,400 | 117,300 | 129 | 586.50 |
| 2011-03-10 | 122,000 | 122,000 | 119,400 | 120,000 | 131 | 600 |
| 2011-03-09 | 122,800 | 123,000 | 122,000 | 122,000 | 51 | 610 |
| 2011-03-08 | 123,000 | 123,200 | 122,500 | 122,600 | 18 | 613 |
| 2011-03-07 | 122,900 | 124,000 | 122,000 | 123,400 | 125 | 617 |
| 2011-03-04 | 123,000 | 123,800 | 122,800 | 123,100 | 37 | 615.50 |
| 2011-03-03 | 122,600 | 123,500 | 122,600 | 123,000 | 17 | 615 |
| 2011-03-02 | 123,400 | 125,200 | 122,700 | 122,700 | 143 | 613.50 |
| 2011-03-01 | 123,400 | 123,900 | 122,500 | 123,800 | 91 | 619 |
| 2011-02-28 | 123,600 | 123,700 | 121,400 | 122,500 | 110 | 612.50 |
| 2011-02-25 | 120,700 | 123,500 | 119,900 | 123,500 | 205 | 617.50 |
| 2011-02-24 | 122,700 | 124,800 | 120,000 | 122,800 | 216 | 614 |
| 2011-02-23 | 122,800 | 124,900 | 119,200 | 124,800 | 232 | 624 |
| 2011-02-22 | 125,000 | 125,000 | 122,000 | 123,500 | 169 | 617.50 |
| 2011-02-21 | 126,400 | 126,400 | 124,700 | 124,700 | 73 | 623.50 |
| 2011-02-18 | 125,500 | 126,300 | 124,900 | 126,000 | 86 | 630 |
| 2011-02-17 | 124,300 | 125,400 | 124,300 | 125,400 | 47 | 627 |
| 2011-02-16 | 124,500 | 124,800 | 123,100 | 124,300 | 70 | 621.50 |
| 2011-02-15 | 126,000 | 126,000 | 123,000 | 124,500 | 64 | 622.50 |
| 2011-02-14 | 122,900 | 127,000 | 122,800 | 126,400 | 151 | 632 |
| 2011-02-10 | 121,500 | 122,900 | 119,100 | 122,800 | 221 | 614 |
| 2011-02-09 | 122,000 | 123,000 | 121,200 | 121,800 | 202 | 609 |
| 2011-02-08 | 127,500 | 127,500 | 120,000 | 124,500 | 219 | 622.50 |
| 2011-02-07 | 129,000 | 129,100 | 127,000 | 127,500 | 150 | 637.50 |
| 2011-02-04 | 123,900 | 126,000 | 123,900 | 126,000 | 171 | 630 |
| 2011-02-03 | 120,800 | 123,200 | 120,800 | 123,000 | 167 | 615 |
| 2011-02-02 | 119,900 | 120,000 | 119,000 | 120,000 | 115 | 600 |
| 2011-02-01 | 118,000 | 119,000 | 117,500 | 119,000 | 106 | 595 |
| 2011-01-31 | 115,100 | 117,500 | 113,300 | 116,100 | 222 | 580.50 |
| 2011-01-28 | 119,100 | 119,200 | 117,100 | 117,700 | 151 | 588.50 |
| 2011-01-27 | 117,100 | 118,500 | 117,000 | 118,500 | 112 | 592.50 |
| 2011-01-26 | 118,100 | 118,700 | 117,200 | 117,300 | 110 | 586.50 |
| 2011-01-25 | 119,000 | 119,000 | 118,000 | 118,300 | 233 | 591.50 |
| 2011-01-24 | 115,800 | 118,000 | 114,800 | 118,000 | 202 | 590 |
| 2011-01-21 | 113,600 | 115,000 | 112,200 | 114,600 | 329 | 573 |
| 2011-01-20 | 109,400 | 117,500 | 108,100 | 114,900 | 444 | 574.50 |
| 2011-01-19 | 107,900 | 109,000 | 107,100 | 108,700 | 91 | 543.50 |
| 2011-01-18 | 107,500 | 107,900 | 106,800 | 106,800 | 45 | 534 |
| 2011-01-17 | 106,200 | 109,000 | 106,200 | 107,300 | 162 | 536.50 |
| 2011-01-14 | 108,700 | 109,500 | 107,500 | 109,200 | 141 | 546 |
| 2011-01-13 | 106,200 | 108,200 | 105,900 | 108,000 | 130 | 540 |
| 2011-01-12 | 106,000 | 106,400 | 105,200 | 105,300 | 76 | 526.50 |
| 2011-01-11 | 104,900 | 105,800 | 104,500 | 105,200 | 39 | 526 |
| 2011-01-07 | 104,200 | 104,500 | 103,500 | 104,500 | 92 | 522.50 |
| 2011-01-06 | 103,400 | 104,500 | 103,400 | 104,300 | 79 | 521.50 |
| 2011-01-05 | 102,500 | 103,700 | 102,500 | 103,100 | 40 | 515.50 |
| 2011-01-04 | 102,400 | 102,800 | 101,900 | 102,400 | 66 | 512 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
