9020 東日本旅客鉄道(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 | 4,855 | 4,900 | 4,845 | 4,900 | 350,700 | 1,633.33 |
| 2011-12-29 | 4,830 | 4,885 | 4,820 | 4,860 | 441,500 | 1,620 |
| 2011-12-28 | 4,865 | 4,890 | 4,805 | 4,815 | 541,400 | 1,605 |
| 2011-12-27 | 4,880 | 4,890 | 4,845 | 4,850 | 380,000 | 1,616.67 |
| 2011-12-26 | 4,885 | 4,895 | 4,865 | 4,875 | 521,300 | 1,625 |
| 2011-12-22 | 4,790 | 4,820 | 4,780 | 4,820 | 682,900 | 1,606.67 |
| 2011-12-21 | 4,810 | 4,825 | 4,780 | 4,815 | 661,400 | 1,605 |
| 2011-12-20 | 4,805 | 4,805 | 4,755 | 4,775 | 1,594,100 | 1,591.67 |
| 2011-12-19 | 4,830 | 4,860 | 4,795 | 4,835 | 850,200 | 1,611.67 |
| 2011-12-16 | 4,910 | 4,910 | 4,830 | 4,850 | 1,230,000 | 1,616.67 |
| 2011-12-15 | 4,875 | 4,915 | 4,855 | 4,890 | 1,778,900 | 1,630 |
| 2011-12-14 | 4,825 | 4,845 | 4,800 | 4,830 | 648,100 | 1,610 |
| 2011-12-13 | 4,770 | 4,845 | 4,750 | 4,830 | 987,500 | 1,610 |
| 2011-12-12 | 4,820 | 4,835 | 4,780 | 4,795 | 881,100 | 1,598.33 |
| 2011-12-09 | 4,720 | 4,790 | 4,720 | 4,750 | 1,268,800 | 1,583.33 |
| 2011-12-08 | 4,765 | 4,790 | 4,750 | 4,775 | 859,800 | 1,591.67 |
| 2011-12-07 | 4,715 | 4,815 | 4,700 | 4,810 | 1,413,900 | 1,603.33 |
| 2011-12-06 | 4,700 | 4,725 | 4,660 | 4,680 | 984,400 | 1,560 |
| 2011-12-05 | 4,780 | 4,780 | 4,670 | 4,695 | 1,211,600 | 1,565 |
| 2011-12-02 | 4,700 | 4,750 | 4,695 | 4,750 | 730,600 | 1,583.33 |
| 2011-12-01 | 4,695 | 4,760 | 4,665 | 4,690 | 1,205,000 | 1,563.33 |
| 2011-11-30 | 4,605 | 4,695 | 4,605 | 4,695 | 1,665,600 | 1,565 |
| 2011-11-29 | 4,640 | 4,685 | 4,600 | 4,655 | 881,300 | 1,551.67 |
| 2011-11-28 | 4,695 | 4,700 | 4,600 | 4,635 | 1,015,900 | 1,545 |
| 2011-11-25 | 4,710 | 4,755 | 4,665 | 4,680 | 1,304,300 | 1,560 |
| 2011-11-24 | 4,750 | 4,795 | 4,715 | 4,740 | 1,159,500 | 1,580 |
| 2011-11-22 | 4,790 | 4,820 | 4,740 | 4,785 | 1,352,600 | 1,595 |
| 2011-11-21 | 4,820 | 4,910 | 4,800 | 4,860 | 773,200 | 1,620 |
| 2011-11-18 | 4,835 | 4,885 | 4,810 | 4,860 | 765,500 | 1,620 |
| 2011-11-17 | 4,805 | 4,885 | 4,755 | 4,875 | 940,700 | 1,625 |
| 2011-11-16 | 4,835 | 4,855 | 4,780 | 4,800 | 458,900 | 1,600 |
| 2011-11-15 | 4,810 | 4,835 | 4,795 | 4,820 | 841,200 | 1,606.67 |
| 2011-11-14 | 4,895 | 4,930 | 4,830 | 4,835 | 1,022,900 | 1,611.67 |
| 2011-11-11 | 4,820 | 4,925 | 4,815 | 4,915 | 1,173,400 | 1,638.33 |
| 2011-11-10 | 4,850 | 4,910 | 4,805 | 4,805 | 1,259,500 | 1,601.67 |
| 2011-11-09 | 4,780 | 4,950 | 4,760 | 4,935 | 1,990,100 | 1,645 |
| 2011-11-08 | 4,675 | 4,750 | 4,660 | 4,725 | 799,400 | 1,575 |
| 2011-11-07 | 4,705 | 4,710 | 4,630 | 4,670 | 642,600 | 1,556.67 |
| 2011-11-04 | 4,685 | 4,715 | 4,625 | 4,710 | 741,200 | 1,570 |
| 2011-11-02 | 4,710 | 4,740 | 4,645 | 4,645 | 1,405,200 | 1,548.33 |
| 2011-11-01 | 4,770 | 4,815 | 4,740 | 4,770 | 831,900 | 1,590 |
| 2011-10-31 | 4,730 | 4,790 | 4,715 | 4,765 | 1,328,200 | 1,588.33 |
| 2011-10-28 | 4,660 | 4,715 | 4,600 | 4,670 | 1,367,400 | 1,556.67 |
| 2011-10-27 | 4,535 | 4,610 | 4,525 | 4,590 | 740,100 | 1,530 |
| 2011-10-26 | 4,545 | 4,555 | 4,490 | 4,525 | 809,500 | 1,508.33 |
| 2011-10-25 | 4,575 | 4,585 | 4,535 | 4,545 | 766,500 | 1,515 |
| 2011-10-24 | 4,600 | 4,635 | 4,580 | 4,615 | 500,900 | 1,538.33 |
| 2011-10-21 | 4,630 | 4,635 | 4,575 | 4,610 | 461,000 | 1,536.67 |
| 2011-10-20 | 4,590 | 4,635 | 4,590 | 4,630 | 640,900 | 1,543.33 |
| 2011-10-19 | 4,620 | 4,645 | 4,600 | 4,620 | 659,600 | 1,540 |
| 2011-10-18 | 4,625 | 4,665 | 4,600 | 4,620 | 676,800 | 1,540 |
| 2011-10-17 | 4,610 | 4,660 | 4,580 | 4,640 | 683,200 | 1,546.67 |
| 2011-10-14 | 4,635 | 4,645 | 4,585 | 4,595 | 1,105,400 | 1,531.67 |
| 2011-10-13 | 4,755 | 4,755 | 4,685 | 4,695 | 857,900 | 1,565 |
| 2011-10-12 | 4,720 | 4,765 | 4,685 | 4,750 | 694,100 | 1,583.33 |
| 2011-10-11 | 4,745 | 4,780 | 4,680 | 4,755 | 810,400 | 1,585 |
| 2011-10-07 | 4,775 | 4,775 | 4,725 | 4,740 | 582,700 | 1,580 |
| 2011-10-06 | 4,740 | 4,795 | 4,715 | 4,780 | 1,138,000 | 1,593.33 |
| 2011-10-05 | 4,700 | 4,745 | 4,685 | 4,720 | 1,519,700 | 1,573.33 |
| 2011-10-04 | 4,795 | 4,820 | 4,660 | 4,680 | 1,680,800 | 1,560 |
| 2011-10-03 | 4,640 | 4,755 | 4,620 | 4,755 | 1,296,800 | 1,585 |
| 2011-09-30 | 4,730 | 4,730 | 4,675 | 4,710 | 1,797,700 | 1,570 |
| 2011-09-29 | 4,565 | 4,660 | 4,545 | 4,660 | 1,142,400 | 1,553.33 |
| 2011-09-28 | 4,570 | 4,615 | 4,560 | 4,585 | 1,494,800 | 1,528.33 |
| 2011-09-27 | 4,510 | 4,580 | 4,510 | 4,580 | 1,739,600 | 1,526.67 |
| 2011-09-26 | 4,620 | 4,620 | 4,450 | 4,455 | 2,281,900 | 1,485 |
| 2011-09-22 | 4,555 | 4,610 | 4,525 | 4,600 | 1,728,500 | 1,533.33 |
| 2011-09-21 | 4,560 | 4,565 | 4,540 | 4,550 | 946,600 | 1,516.67 |
| 2011-09-20 | 4,590 | 4,600 | 4,550 | 4,555 | 1,378,000 | 1,518.33 |
| 2011-09-16 | 4,685 | 4,685 | 4,620 | 4,635 | 1,581,100 | 1,545 |
| 2011-09-15 | 4,760 | 4,765 | 4,650 | 4,660 | 1,651,600 | 1,553.33 |
| 2011-09-14 | 4,750 | 4,775 | 4,720 | 4,755 | 996,000 | 1,585 |
| 2011-09-13 | 4,730 | 4,780 | 4,715 | 4,755 | 1,547,700 | 1,585 |
| 2011-09-12 | 4,700 | 4,715 | 4,670 | 4,695 | 1,081,100 | 1,565 |
| 2011-09-09 | 4,710 | 4,765 | 4,695 | 4,725 | 1,574,000 | 1,575 |
| 2011-09-08 | 4,640 | 4,700 | 4,630 | 4,695 | 1,098,000 | 1,565 |
| 2011-09-07 | 4,715 | 4,715 | 4,605 | 4,635 | 1,451,700 | 1,545 |
| 2011-09-06 | 4,600 | 4,700 | 4,595 | 4,675 | 1,574,700 | 1,558.33 |
| 2011-09-05 | 4,580 | 4,640 | 4,570 | 4,595 | 687,400 | 1,531.67 |
| 2011-09-02 | 4,560 | 4,620 | 4,560 | 4,585 | 848,800 | 1,528.33 |
| 2011-09-01 | 4,595 | 4,635 | 4,570 | 4,590 | 1,034,700 | 1,530 |
| 2011-08-31 | 4,495 | 4,580 | 4,485 | 4,575 | 1,241,600 | 1,525 |
| 2011-08-30 | 4,540 | 4,565 | 4,490 | 4,490 | 1,310,100 | 1,496.67 |
| 2011-08-29 | 4,565 | 4,565 | 4,480 | 4,505 | 1,175,100 | 1,501.67 |
| 2011-08-26 | 4,545 | 4,600 | 4,540 | 4,570 | 1,203,100 | 1,523.33 |
| 2011-08-25 | 4,520 | 4,575 | 4,490 | 4,505 | 878,300 | 1,501.67 |
| 2011-08-24 | 4,490 | 4,530 | 4,465 | 4,500 | 2,020,600 | 1,500 |
| 2011-08-23 | 4,590 | 4,600 | 4,450 | 4,455 | 2,664,700 | 1,485 |
| 2011-08-22 | 4,670 | 4,690 | 4,625 | 4,640 | 1,671,700 | 1,546.67 |
| 2011-08-19 | 4,570 | 4,700 | 4,570 | 4,700 | 2,580,600 | 1,566.67 |
| 2011-08-18 | 4,570 | 4,645 | 4,570 | 4,635 | 1,698,700 | 1,545 |
| 2011-08-17 | 4,540 | 4,575 | 4,510 | 4,540 | 807,000 | 1,513.33 |
| 2011-08-16 | 4,575 | 4,650 | 4,545 | 4,590 | 1,658,700 | 1,530 |
| 2011-08-15 | 4,535 | 4,560 | 4,480 | 4,530 | 986,800 | 1,510 |
| 2011-08-12 | 4,530 | 4,535 | 4,445 | 4,505 | 993,400 | 1,501.67 |
| 2011-08-11 | 4,400 | 4,495 | 4,400 | 4,495 | 1,258,000 | 1,498.33 |
| 2011-08-10 | 4,405 | 4,455 | 4,335 | 4,450 | 1,629,100 | 1,483.33 |
| 2011-08-09 | 4,360 | 4,385 | 4,255 | 4,375 | 2,026,300 | 1,458.33 |
| 2011-08-08 | 4,470 | 4,510 | 4,435 | 4,465 | 1,203,200 | 1,488.33 |
| 2011-08-05 | 4,500 | 4,560 | 4,460 | 4,510 | 1,503,800 | 1,503.33 |
| 2011-08-04 | 4,635 | 4,665 | 4,585 | 4,590 | 1,021,000 | 1,530 |
| 2011-08-03 | 4,700 | 4,710 | 4,610 | 4,630 | 1,047,100 | 1,543.33 |
| 2011-08-02 | 4,740 | 4,740 | 4,700 | 4,710 | 946,200 | 1,570 |
| 2011-08-01 | 4,785 | 4,810 | 4,720 | 4,750 | 1,666,800 | 1,583.33 |
| 2011-07-29 | 4,860 | 4,960 | 4,830 | 4,840 | 1,436,800 | 1,613.33 |
| 2011-07-28 | 4,905 | 4,905 | 4,760 | 4,790 | 1,167,500 | 1,596.67 |
| 2011-07-27 | 4,945 | 4,945 | 4,865 | 4,900 | 869,000 | 1,633.33 |
| 2011-07-26 | 4,925 | 5,010 | 4,920 | 4,980 | 1,318,500 | 1,660 |
| 2011-07-25 | 4,845 | 4,895 | 4,845 | 4,875 | 602,500 | 1,625 |
| 2011-07-22 | 4,885 | 4,890 | 4,830 | 4,840 | 627,600 | 1,613.33 |
| 2011-07-21 | 4,890 | 4,890 | 4,825 | 4,840 | 710,100 | 1,613.33 |
| 2011-07-20 | 4,910 | 4,930 | 4,880 | 4,900 | 488,500 | 1,633.33 |
| 2011-07-19 | 4,880 | 4,920 | 4,865 | 4,890 | 785,500 | 1,630 |
| 2011-07-15 | 4,805 | 4,890 | 4,795 | 4,890 | 1,077,900 | 1,630 |
| 2011-07-14 | 4,815 | 4,830 | 4,765 | 4,780 | 649,000 | 1,593.33 |
| 2011-07-13 | 4,780 | 4,855 | 4,760 | 4,805 | 662,100 | 1,601.67 |
| 2011-07-12 | 4,865 | 4,865 | 4,760 | 4,785 | 992,200 | 1,595 |
| 2011-07-11 | 4,850 | 4,875 | 4,830 | 4,865 | 773,000 | 1,621.67 |
| 2011-07-08 | 4,940 | 4,940 | 4,815 | 4,815 | 1,560,600 | 1,605 |
| 2011-07-07 | 4,875 | 4,940 | 4,870 | 4,935 | 1,478,100 | 1,645 |
| 2011-07-06 | 4,765 | 4,890 | 4,755 | 4,865 | 2,089,100 | 1,621.67 |
| 2011-07-05 | 4,720 | 4,760 | 4,705 | 4,745 | 739,000 | 1,581.67 |
| 2011-07-04 | 4,705 | 4,735 | 4,690 | 4,725 | 827,700 | 1,575 |
| 2011-07-01 | 4,645 | 4,665 | 4,620 | 4,665 | 1,263,500 | 1,555 |
| 2011-06-30 | 4,705 | 4,710 | 4,575 | 4,600 | 1,687,000 | 1,533.33 |
| 2011-06-29 | 4,690 | 4,715 | 4,660 | 4,695 | 1,095,800 | 1,565 |
| 2011-06-28 | 4,650 | 4,680 | 4,615 | 4,635 | 970,800 | 1,545 |
| 2011-06-27 | 4,670 | 4,670 | 4,600 | 4,610 | 928,900 | 1,536.67 |
| 2011-06-24 | 4,580 | 4,635 | 4,565 | 4,635 | 912,700 | 1,545 |
| 2011-06-23 | 4,505 | 4,585 | 4,490 | 4,565 | 769,100 | 1,521.67 |
| 2011-06-22 | 4,505 | 4,540 | 4,485 | 4,520 | 899,700 | 1,506.67 |
| 2011-06-21 | 4,465 | 4,510 | 4,420 | 4,505 | 585,200 | 1,501.67 |
| 2011-06-20 | 4,460 | 4,480 | 4,425 | 4,440 | 565,400 | 1,480 |
| 2011-06-17 | 4,500 | 4,500 | 4,430 | 4,450 | 672,800 | 1,483.33 |
| 2011-06-16 | 4,500 | 4,530 | 4,480 | 4,480 | 641,700 | 1,493.33 |
| 2011-06-15 | 4,530 | 4,535 | 4,500 | 4,515 | 658,900 | 1,505 |
| 2011-06-14 | 4,510 | 4,565 | 4,500 | 4,555 | 715,400 | 1,518.33 |
| 2011-06-13 | 4,505 | 4,525 | 4,490 | 4,510 | 674,500 | 1,503.33 |
| 2011-06-10 | 4,545 | 4,610 | 4,530 | 4,575 | 1,431,900 | 1,525 |
| 2011-06-09 | 4,530 | 4,550 | 4,480 | 4,505 | 798,700 | 1,501.67 |
| 2011-06-08 | 4,535 | 4,585 | 4,530 | 4,560 | 726,300 | 1,520 |
| 2011-06-07 | 4,525 | 4,585 | 4,510 | 4,560 | 808,000 | 1,520 |
| 2011-06-06 | 4,600 | 4,645 | 4,520 | 4,540 | 927,800 | 1,513.33 |
| 2011-06-03 | 4,695 | 4,695 | 4,605 | 4,615 | 715,000 | 1,538.33 |
| 2011-06-02 | 4,650 | 4,675 | 4,585 | 4,665 | 1,156,900 | 1,555 |
| 2011-06-01 | 4,750 | 4,790 | 4,690 | 4,700 | 1,258,400 | 1,566.67 |
| 2011-05-31 | 4,675 | 4,745 | 4,665 | 4,740 | 1,274,700 | 1,580 |
| 2011-05-30 | 4,705 | 4,715 | 4,645 | 4,660 | 1,001,100 | 1,553.33 |
| 2011-05-27 | 4,705 | 4,710 | 4,630 | 4,645 | 1,227,300 | 1,548.33 |
| 2011-05-26 | 4,720 | 4,745 | 4,705 | 4,725 | 944,400 | 1,575 |
| 2011-05-25 | 4,710 | 4,735 | 4,685 | 4,705 | 1,118,000 | 1,568.33 |
| 2011-05-24 | 4,615 | 4,725 | 4,605 | 4,695 | 1,401,300 | 1,565 |
| 2011-05-23 | 4,580 | 4,635 | 4,545 | 4,610 | 1,012,400 | 1,536.67 |
| 2011-05-20 | 4,590 | 4,645 | 4,575 | 4,580 | 796,500 | 1,526.67 |
| 2011-05-19 | 4,630 | 4,660 | 4,560 | 4,590 | 780,400 | 1,530 |
| 2011-05-18 | 4,560 | 4,695 | 4,560 | 4,625 | 1,562,700 | 1,541.67 |
| 2011-05-17 | 4,500 | 4,550 | 4,475 | 4,500 | 1,005,100 | 1,500 |
| 2011-05-16 | 4,545 | 4,545 | 4,505 | 4,505 | 813,900 | 1,501.67 |
| 2011-05-13 | 4,685 | 4,700 | 4,540 | 4,590 | 1,239,800 | 1,530 |
| 2011-05-12 | 4,720 | 4,745 | 4,645 | 4,645 | 1,168,800 | 1,548.33 |
| 2011-05-11 | 4,695 | 4,745 | 4,680 | 4,740 | 2,113,700 | 1,580 |
| 2011-05-10 | 4,600 | 4,645 | 4,585 | 4,635 | 1,697,400 | 1,545 |
| 2011-05-09 | 4,550 | 4,565 | 4,505 | 4,530 | 1,158,900 | 1,510 |
| 2011-05-06 | 4,645 | 4,700 | 4,585 | 4,590 | 1,577,500 | 1,530 |
| 2011-05-02 | 4,575 | 4,665 | 4,570 | 4,630 | 1,666,700 | 1,543.33 |
| 2011-04-28 | 4,370 | 4,505 | 4,350 | 4,475 | 2,175,400 | 1,491.67 |
| 2011-04-27 | 4,350 | 4,365 | 4,300 | 4,305 | 1,311,500 | 1,435 |
| 2011-04-26 | 4,380 | 4,380 | 4,310 | 4,340 | 1,427,400 | 1,446.67 |
| 2011-04-25 | 4,400 | 4,405 | 4,350 | 4,365 | 646,100 | 1,455 |
| 2011-04-22 | 4,440 | 4,440 | 4,345 | 4,380 | 1,311,200 | 1,460 |
| 2011-04-21 | 4,495 | 4,520 | 4,420 | 4,440 | 1,416,600 | 1,480 |
| 2011-04-20 | 4,500 | 4,535 | 4,475 | 4,485 | 1,120,000 | 1,495 |
| 2011-04-19 | 4,490 | 4,520 | 4,450 | 4,485 | 1,463,700 | 1,495 |
| 2011-04-18 | 4,585 | 4,585 | 4,500 | 4,500 | 820,200 | 1,500 |
| 2011-04-15 | 4,530 | 4,590 | 4,530 | 4,585 | 1,085,000 | 1,528.33 |
| 2011-04-14 | 4,525 | 4,555 | 4,490 | 4,515 | 2,687,800 | 1,505 |
| 2011-04-13 | 4,540 | 4,600 | 4,520 | 4,555 | 1,171,000 | 1,518.33 |
| 2011-04-12 | 4,620 | 4,655 | 4,535 | 4,560 | 1,519,800 | 1,520 |
| 2011-04-11 | 4,580 | 4,700 | 4,550 | 4,690 | 1,414,800 | 1,563.33 |
| 2011-04-08 | 4,530 | 4,630 | 4,485 | 4,585 | 1,685,100 | 1,528.33 |
| 2011-04-07 | 4,595 | 4,625 | 4,555 | 4,570 | 1,383,800 | 1,523.33 |
| 2011-04-06 | 4,505 | 4,580 | 4,500 | 4,510 | 1,755,200 | 1,503.33 |
| 2011-04-05 | 4,530 | 4,640 | 4,510 | 4,535 | 1,835,400 | 1,511.67 |
| 2011-04-04 | 4,600 | 4,610 | 4,535 | 4,555 | 954,900 | 1,518.33 |
| 2011-04-01 | 4,630 | 4,630 | 4,555 | 4,570 | 1,489,700 | 1,523.33 |
| 2011-03-31 | 4,780 | 4,830 | 4,565 | 4,625 | 2,219,800 | 1,541.67 |
| 2011-03-30 | 4,505 | 4,705 | 4,485 | 4,640 | 2,570,600 | 1,546.67 |
| 2011-03-29 | 4,600 | 4,605 | 4,465 | 4,495 | 2,384,600 | 1,498.33 |
| 2011-03-28 | 4,615 | 4,660 | 4,530 | 4,590 | 1,764,100 | 1,530 |
| 2011-03-25 | 4,750 | 4,750 | 4,550 | 4,595 | 2,403,400 | 1,531.67 |
| 2011-03-24 | 4,840 | 4,840 | 4,610 | 4,680 | 2,192,100 | 1,560 |
| 2011-03-23 | 4,940 | 4,945 | 4,780 | 4,850 | 2,155,600 | 1,616.67 |
| 2011-03-22 | 4,850 | 4,925 | 4,825 | 4,870 | 3,415,400 | 1,623.33 |
| 2011-03-18 | 4,550 | 4,665 | 4,480 | 4,570 | 3,199,000 | 1,523.33 |
| 2011-03-17 | 4,290 | 4,510 | 4,265 | 4,405 | 2,634,400 | 1,468.33 |
| 2011-03-16 | 4,360 | 4,550 | 4,255 | 4,380 | 5,043,900 | 1,460 |
| 2011-03-15 | 4,380 | 4,470 | 3,915 | 4,170 | 7,959,800 | 1,390 |
| 2011-03-14 | 4,450 | 4,450 | 4,450 | 4,450 | 751,300 | 1,483.33 |
| 2011-03-11 | 5,540 | 5,610 | 5,430 | 5,450 | 2,444,800 | 1,816.67 |
| 2011-03-10 | 5,660 | 5,680 | 5,560 | 5,580 | 1,292,900 | 1,860 |
| 2011-03-09 | 5,680 | 5,760 | 5,670 | 5,710 | 1,303,700 | 1,903.33 |
| 2011-03-08 | 5,740 | 5,750 | 5,680 | 5,690 | 1,097,600 | 1,896.67 |
| 2011-03-07 | 5,770 | 5,780 | 5,700 | 5,740 | 1,122,400 | 1,913.33 |
| 2011-03-04 | 5,870 | 5,900 | 5,800 | 5,810 | 1,192,200 | 1,936.67 |
| 2011-03-03 | 5,770 | 5,850 | 5,760 | 5,790 | 2,004,300 | 1,930 |
| 2011-03-02 | 5,830 | 5,840 | 5,690 | 5,710 | 2,337,600 | 1,903.33 |
| 2011-03-01 | 5,750 | 5,840 | 5,740 | 5,820 | 1,299,000 | 1,940 |
| 2011-02-28 | 5,670 | 5,700 | 5,610 | 5,690 | 1,917,700 | 1,896.67 |
| 2011-02-25 | 5,650 | 5,710 | 5,560 | 5,700 | 1,849,200 | 1,900 |
| 2011-02-24 | 5,730 | 5,770 | 5,650 | 5,670 | 1,634,300 | 1,890 |
| 2011-02-23 | 5,690 | 5,780 | 5,670 | 5,730 | 2,377,000 | 1,910 |
| 2011-02-22 | 5,600 | 5,690 | 5,600 | 5,670 | 1,864,400 | 1,890 |
| 2011-02-21 | 5,600 | 5,630 | 5,560 | 5,610 | 1,247,000 | 1,870 |
| 2011-02-18 | 5,600 | 5,700 | 5,590 | 5,630 | 951,300 | 1,876.67 |
| 2011-02-17 | 5,600 | 5,650 | 5,580 | 5,640 | 1,351,400 | 1,880 |
| 2011-02-16 | 5,530 | 5,600 | 5,530 | 5,590 | 1,231,500 | 1,863.33 |
| 2011-02-15 | 5,560 | 5,580 | 5,520 | 5,560 | 1,081,700 | 1,853.33 |
| 2011-02-14 | 5,490 | 5,580 | 5,480 | 5,550 | 1,767,300 | 1,850 |
| 2011-02-10 | 5,370 | 5,430 | 5,360 | 5,420 | 1,305,600 | 1,806.67 |
| 2011-02-09 | 5,380 | 5,400 | 5,370 | 5,380 | 1,073,600 | 1,793.33 |
| 2011-02-08 | 5,340 | 5,390 | 5,340 | 5,370 | 814,500 | 1,790 |
| 2011-02-07 | 5,370 | 5,370 | 5,320 | 5,330 | 758,200 | 1,776.67 |
| 2011-02-04 | 5,390 | 5,390 | 5,330 | 5,340 | 711,600 | 1,780 |
| 2011-02-03 | 5,380 | 5,390 | 5,340 | 5,350 | 653,700 | 1,783.33 |
| 2011-02-02 | 5,400 | 5,450 | 5,390 | 5,390 | 973,200 | 1,796.67 |
| 2011-02-01 | 5,420 | 5,420 | 5,360 | 5,380 | 738,100 | 1,793.33 |
| 2011-01-31 | 5,370 | 5,460 | 5,360 | 5,420 | 1,354,800 | 1,806.67 |
| 2011-01-28 | 5,400 | 5,400 | 5,340 | 5,360 | 927,800 | 1,786.67 |
| 2011-01-27 | 5,450 | 5,460 | 5,370 | 5,380 | 1,175,400 | 1,793.33 |
| 2011-01-26 | 5,420 | 5,470 | 5,420 | 5,440 | 1,210,600 | 1,813.33 |
| 2011-01-25 | 5,370 | 5,420 | 5,330 | 5,400 | 851,800 | 1,800 |
| 2011-01-24 | 5,380 | 5,390 | 5,340 | 5,350 | 724,000 | 1,783.33 |
| 2011-01-21 | 5,430 | 5,470 | 5,350 | 5,370 | 1,648,800 | 1,790 |
| 2011-01-20 | 5,370 | 5,430 | 5,350 | 5,410 | 1,465,400 | 1,803.33 |
| 2011-01-19 | 5,410 | 5,410 | 5,350 | 5,370 | 865,500 | 1,790 |
| 2011-01-18 | 5,360 | 5,400 | 5,350 | 5,370 | 641,100 | 1,790 |
| 2011-01-17 | 5,390 | 5,390 | 5,310 | 5,320 | 888,800 | 1,773.33 |
| 2011-01-14 | 5,390 | 5,430 | 5,350 | 5,390 | 1,329,500 | 1,796.67 |
| 2011-01-13 | 5,330 | 5,420 | 5,320 | 5,420 | 1,557,200 | 1,806.67 |
| 2011-01-12 | 5,300 | 5,310 | 5,280 | 5,290 | 630,600 | 1,763.33 |
| 2011-01-11 | 5,290 | 5,320 | 5,280 | 5,300 | 811,000 | 1,766.67 |
| 2011-01-07 | 5,320 | 5,380 | 5,300 | 5,350 | 1,088,500 | 1,783.33 |
| 2011-01-06 | 5,260 | 5,330 | 5,220 | 5,320 | 1,181,000 | 1,773.33 |
| 2011-01-05 | 5,280 | 5,290 | 5,210 | 5,240 | 1,115,100 | 1,746.67 |
| 2011-01-04 | 5,330 | 5,330 | 5,280 | 5,300 | 858,500 | 1,766.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株