9021 西日本旅客鉄道(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 | 3,325 | 3,345 | 3,325 | 3,345 | 250,500 | 1,672.50 |
| 2011-12-29 | 3,305 | 3,340 | 3,290 | 3,335 | 418,400 | 1,667.50 |
| 2011-12-28 | 3,305 | 3,315 | 3,275 | 3,290 | 292,000 | 1,645 |
| 2011-12-27 | 3,315 | 3,320 | 3,285 | 3,295 | 292,400 | 1,647.50 |
| 2011-12-26 | 3,325 | 3,335 | 3,305 | 3,310 | 322,300 | 1,655 |
| 2011-12-22 | 3,280 | 3,305 | 3,270 | 3,290 | 279,700 | 1,645 |
| 2011-12-21 | 3,285 | 3,295 | 3,260 | 3,275 | 591,500 | 1,637.50 |
| 2011-12-20 | 3,275 | 3,285 | 3,255 | 3,270 | 294,900 | 1,635 |
| 2011-12-19 | 3,265 | 3,275 | 3,245 | 3,270 | 507,100 | 1,635 |
| 2011-12-16 | 3,305 | 3,310 | 3,255 | 3,260 | 689,200 | 1,630 |
| 2011-12-15 | 3,330 | 3,340 | 3,305 | 3,320 | 732,300 | 1,660 |
| 2011-12-14 | 3,285 | 3,320 | 3,285 | 3,315 | 407,800 | 1,657.50 |
| 2011-12-13 | 3,290 | 3,315 | 3,260 | 3,295 | 821,600 | 1,647.50 |
| 2011-12-12 | 3,340 | 3,340 | 3,280 | 3,285 | 809,000 | 1,642.50 |
| 2011-12-09 | 3,285 | 3,315 | 3,285 | 3,295 | 1,204,300 | 1,647.50 |
| 2011-12-08 | 3,280 | 3,350 | 3,270 | 3,325 | 1,184,900 | 1,662.50 |
| 2011-12-07 | 3,230 | 3,270 | 3,210 | 3,270 | 1,171,800 | 1,635 |
| 2011-12-06 | 3,200 | 3,220 | 3,180 | 3,190 | 526,200 | 1,595 |
| 2011-12-05 | 3,215 | 3,215 | 3,185 | 3,200 | 538,900 | 1,600 |
| 2011-12-02 | 3,185 | 3,190 | 3,150 | 3,185 | 651,300 | 1,592.50 |
| 2011-12-01 | 3,185 | 3,230 | 3,150 | 3,165 | 1,089,000 | 1,582.50 |
| 2011-11-30 | 3,135 | 3,185 | 3,125 | 3,185 | 1,190,600 | 1,592.50 |
| 2011-11-29 | 3,095 | 3,135 | 3,080 | 3,125 | 749,200 | 1,562.50 |
| 2011-11-28 | 3,160 | 3,160 | 3,090 | 3,095 | 1,013,000 | 1,547.50 |
| 2011-11-25 | 3,195 | 3,195 | 3,150 | 3,160 | 1,005,800 | 1,580 |
| 2011-11-24 | 3,295 | 3,295 | 3,185 | 3,195 | 831,600 | 1,597.50 |
| 2011-11-22 | 3,265 | 3,280 | 3,230 | 3,230 | 723,500 | 1,615 |
| 2011-11-21 | 3,275 | 3,310 | 3,275 | 3,285 | 609,900 | 1,642.50 |
| 2011-11-18 | 3,290 | 3,320 | 3,275 | 3,290 | 796,800 | 1,645 |
| 2011-11-17 | 3,245 | 3,295 | 3,220 | 3,295 | 774,800 | 1,647.50 |
| 2011-11-16 | 3,275 | 3,285 | 3,225 | 3,240 | 686,800 | 1,620 |
| 2011-11-15 | 3,285 | 3,305 | 3,275 | 3,290 | 380,500 | 1,645 |
| 2011-11-14 | 3,300 | 3,310 | 3,270 | 3,305 | 433,300 | 1,652.50 |
| 2011-11-11 | 3,295 | 3,330 | 3,285 | 3,305 | 641,200 | 1,652.50 |
| 2011-11-10 | 3,290 | 3,325 | 3,285 | 3,305 | 555,300 | 1,652.50 |
| 2011-11-09 | 3,320 | 3,340 | 3,290 | 3,335 | 704,400 | 1,667.50 |
| 2011-11-08 | 3,265 | 3,305 | 3,255 | 3,290 | 586,700 | 1,645 |
| 2011-11-07 | 3,265 | 3,285 | 3,265 | 3,265 | 444,000 | 1,632.50 |
| 2011-11-04 | 3,295 | 3,295 | 3,255 | 3,285 | 643,500 | 1,642.50 |
| 2011-11-02 | 3,320 | 3,325 | 3,250 | 3,275 | 771,400 | 1,637.50 |
| 2011-11-01 | 3,315 | 3,355 | 3,315 | 3,340 | 534,900 | 1,670 |
| 2011-10-31 | 3,305 | 3,350 | 3,285 | 3,330 | 948,900 | 1,665 |
| 2011-10-28 | 3,360 | 3,365 | 3,305 | 3,320 | 2,052,500 | 1,660 |
| 2011-10-27 | 3,225 | 3,310 | 3,220 | 3,280 | 772,700 | 1,640 |
| 2011-10-26 | 3,255 | 3,260 | 3,225 | 3,230 | 522,700 | 1,615 |
| 2011-10-25 | 3,285 | 3,320 | 3,265 | 3,270 | 443,700 | 1,635 |
| 2011-10-24 | 3,305 | 3,325 | 3,270 | 3,315 | 479,800 | 1,657.50 |
| 2011-10-21 | 3,315 | 3,325 | 3,280 | 3,295 | 286,000 | 1,647.50 |
| 2011-10-20 | 3,300 | 3,330 | 3,290 | 3,325 | 568,500 | 1,662.50 |
| 2011-10-19 | 3,295 | 3,325 | 3,285 | 3,310 | 639,500 | 1,655 |
| 2011-10-18 | 3,290 | 3,315 | 3,265 | 3,290 | 724,000 | 1,645 |
| 2011-10-17 | 3,245 | 3,325 | 3,220 | 3,315 | 926,900 | 1,657.50 |
| 2011-10-14 | 3,245 | 3,255 | 3,225 | 3,230 | 549,800 | 1,615 |
| 2011-10-13 | 3,345 | 3,345 | 3,265 | 3,270 | 716,200 | 1,635 |
| 2011-10-12 | 3,340 | 3,355 | 3,325 | 3,335 | 700,000 | 1,667.50 |
| 2011-10-11 | 3,320 | 3,345 | 3,280 | 3,330 | 743,300 | 1,665 |
| 2011-10-07 | 3,350 | 3,350 | 3,315 | 3,315 | 514,100 | 1,657.50 |
| 2011-10-06 | 3,345 | 3,370 | 3,330 | 3,355 | 948,000 | 1,677.50 |
| 2011-10-05 | 3,360 | 3,360 | 3,315 | 3,325 | 919,400 | 1,662.50 |
| 2011-10-04 | 3,450 | 3,470 | 3,325 | 3,355 | 2,543,700 | 1,677.50 |
| 2011-10-03 | 3,325 | 3,460 | 3,320 | 3,450 | 1,361,700 | 1,725 |
| 2011-09-30 | 3,380 | 3,380 | 3,305 | 3,320 | 1,111,000 | 1,660 |
| 2011-09-29 | 3,330 | 3,400 | 3,315 | 3,345 | 1,229,200 | 1,672.50 |
| 2011-09-28 | 3,300 | 3,345 | 3,260 | 3,295 | 763,500 | 1,647.50 |
| 2011-09-27 | 3,345 | 3,360 | 3,335 | 3,350 | 730,000 | 1,675 |
| 2011-09-26 | 3,400 | 3,415 | 3,320 | 3,325 | 1,589,100 | 1,662.50 |
| 2011-09-22 | 3,325 | 3,390 | 3,325 | 3,390 | 1,100,000 | 1,695 |
| 2011-09-21 | 3,330 | 3,335 | 3,315 | 3,330 | 602,700 | 1,665 |
| 2011-09-20 | 3,320 | 3,320 | 3,275 | 3,310 | 864,700 | 1,655 |
| 2011-09-16 | 3,320 | 3,335 | 3,305 | 3,315 | 794,800 | 1,657.50 |
| 2011-09-15 | 3,300 | 3,330 | 3,280 | 3,295 | 539,600 | 1,647.50 |
| 2011-09-14 | 3,275 | 3,300 | 3,265 | 3,275 | 641,400 | 1,637.50 |
| 2011-09-13 | 3,300 | 3,310 | 3,260 | 3,270 | 1,003,000 | 1,635 |
| 2011-09-12 | 3,290 | 3,300 | 3,265 | 3,275 | 864,400 | 1,637.50 |
| 2011-09-09 | 3,320 | 3,345 | 3,310 | 3,325 | 1,291,600 | 1,662.50 |
| 2011-09-08 | 3,320 | 3,345 | 3,315 | 3,345 | 764,100 | 1,672.50 |
| 2011-09-07 | 3,300 | 3,345 | 3,295 | 3,305 | 1,646,000 | 1,652.50 |
| 2011-09-06 | 3,270 | 3,310 | 3,260 | 3,285 | 1,218,500 | 1,642.50 |
| 2011-09-05 | 3,210 | 3,280 | 3,210 | 3,265 | 903,100 | 1,632.50 |
| 2011-09-02 | 3,185 | 3,235 | 3,180 | 3,205 | 878,000 | 1,602.50 |
| 2011-09-01 | 3,190 | 3,200 | 3,155 | 3,180 | 1,020,500 | 1,590 |
| 2011-08-31 | 3,140 | 3,175 | 3,125 | 3,175 | 795,600 | 1,587.50 |
| 2011-08-30 | 3,135 | 3,170 | 3,110 | 3,120 | 1,076,400 | 1,560 |
| 2011-08-29 | 3,210 | 3,220 | 3,090 | 3,130 | 1,817,800 | 1,565 |
| 2011-08-26 | 3,205 | 3,250 | 3,205 | 3,230 | 784,700 | 1,615 |
| 2011-08-25 | 3,210 | 3,245 | 3,195 | 3,195 | 896,200 | 1,597.50 |
| 2011-08-24 | 3,210 | 3,225 | 3,165 | 3,195 | 1,393,500 | 1,597.50 |
| 2011-08-23 | 3,240 | 3,275 | 3,195 | 3,205 | 1,555,800 | 1,602.50 |
| 2011-08-22 | 3,265 | 3,270 | 3,230 | 3,240 | 1,241,000 | 1,620 |
| 2011-08-19 | 3,165 | 3,285 | 3,165 | 3,275 | 1,963,800 | 1,637.50 |
| 2011-08-18 | 3,135 | 3,195 | 3,120 | 3,185 | 769,800 | 1,592.50 |
| 2011-08-17 | 3,135 | 3,145 | 3,105 | 3,125 | 704,500 | 1,562.50 |
| 2011-08-16 | 3,160 | 3,175 | 3,140 | 3,165 | 517,000 | 1,582.50 |
| 2011-08-15 | 3,170 | 3,185 | 3,125 | 3,145 | 822,400 | 1,572.50 |
| 2011-08-12 | 3,190 | 3,190 | 3,130 | 3,170 | 696,900 | 1,585 |
| 2011-08-11 | 3,070 | 3,165 | 3,070 | 3,150 | 1,184,400 | 1,575 |
| 2011-08-10 | 3,130 | 3,130 | 3,070 | 3,095 | 1,677,100 | 1,547.50 |
| 2011-08-09 | 3,080 | 3,120 | 3,040 | 3,110 | 1,594,100 | 1,555 |
| 2011-08-08 | 3,160 | 3,170 | 3,120 | 3,120 | 937,900 | 1,560 |
| 2011-08-05 | 3,215 | 3,240 | 3,180 | 3,190 | 1,216,300 | 1,595 |
| 2011-08-04 | 3,225 | 3,290 | 3,215 | 3,255 | 852,800 | 1,627.50 |
| 2011-08-03 | 3,230 | 3,250 | 3,200 | 3,220 | 580,100 | 1,610 |
| 2011-08-02 | 3,250 | 3,255 | 3,230 | 3,245 | 686,600 | 1,622.50 |
| 2011-08-01 | 3,245 | 3,285 | 3,235 | 3,270 | 585,100 | 1,635 |
| 2011-07-29 | 3,285 | 3,295 | 3,260 | 3,275 | 802,800 | 1,637.50 |
| 2011-07-28 | 3,355 | 3,360 | 3,260 | 3,280 | 1,472,600 | 1,640 |
| 2011-07-27 | 3,400 | 3,400 | 3,335 | 3,375 | 755,300 | 1,687.50 |
| 2011-07-26 | 3,375 | 3,420 | 3,365 | 3,400 | 848,300 | 1,700 |
| 2011-07-25 | 3,345 | 3,365 | 3,335 | 3,355 | 378,900 | 1,677.50 |
| 2011-07-22 | 3,355 | 3,360 | 3,325 | 3,340 | 589,300 | 1,670 |
| 2011-07-21 | 3,360 | 3,360 | 3,330 | 3,355 | 444,400 | 1,677.50 |
| 2011-07-20 | 3,370 | 3,370 | 3,330 | 3,360 | 499,000 | 1,680 |
| 2011-07-19 | 3,360 | 3,390 | 3,350 | 3,375 | 592,200 | 1,687.50 |
| 2011-07-15 | 3,275 | 3,380 | 3,270 | 3,365 | 1,397,400 | 1,682.50 |
| 2011-07-14 | 3,250 | 3,275 | 3,240 | 3,260 | 622,400 | 1,630 |
| 2011-07-13 | 3,265 | 3,280 | 3,245 | 3,265 | 515,700 | 1,632.50 |
| 2011-07-12 | 3,280 | 3,285 | 3,240 | 3,265 | 570,600 | 1,632.50 |
| 2011-07-11 | 3,270 | 3,300 | 3,260 | 3,295 | 493,600 | 1,647.50 |
| 2011-07-08 | 3,300 | 3,300 | 3,250 | 3,260 | 923,800 | 1,630 |
| 2011-07-07 | 3,245 | 3,310 | 3,235 | 3,300 | 1,455,700 | 1,650 |
| 2011-07-06 | 3,175 | 3,235 | 3,170 | 3,235 | 758,100 | 1,617.50 |
| 2011-07-05 | 3,160 | 3,190 | 3,160 | 3,185 | 376,000 | 1,592.50 |
| 2011-07-04 | 3,155 | 3,170 | 3,140 | 3,170 | 576,500 | 1,585 |
| 2011-07-01 | 3,155 | 3,175 | 3,130 | 3,140 | 739,000 | 1,570 |
| 2011-06-30 | 3,150 | 3,165 | 3,105 | 3,140 | 868,400 | 1,570 |
| 2011-06-29 | 3,195 | 3,195 | 3,125 | 3,150 | 902,200 | 1,575 |
| 2011-06-28 | 3,200 | 3,240 | 3,170 | 3,195 | 746,400 | 1,597.50 |
| 2011-06-27 | 319,000 | 319,500 | 314,500 | 315,500 | 4,496 | 1,577.50 |
| 2011-06-24 | 316,000 | 318,000 | 315,500 | 316,000 | 4,401 | 1,580 |
| 2011-06-23 | 312,000 | 317,500 | 311,000 | 315,500 | 6,440 | 1,577.50 |
| 2011-06-22 | 305,000 | 312,500 | 305,000 | 311,000 | 8,020 | 1,555 |
| 2011-06-21 | 304,500 | 306,000 | 302,500 | 306,000 | 4,689 | 1,530 |
| 2011-06-20 | 303,000 | 305,000 | 302,500 | 304,000 | 3,076 | 1,520 |
| 2011-06-17 | 305,500 | 306,000 | 302,000 | 303,000 | 5,540 | 1,515 |
| 2011-06-16 | 306,000 | 307,500 | 303,500 | 304,000 | 4,303 | 1,520 |
| 2011-06-15 | 308,500 | 309,000 | 305,000 | 306,000 | 4,766 | 1,530 |
| 2011-06-14 | 303,500 | 311,500 | 303,000 | 309,000 | 5,053 | 1,545 |
| 2011-06-13 | 304,000 | 305,500 | 303,000 | 303,000 | 3,761 | 1,515 |
| 2011-06-10 | 305,500 | 308,500 | 304,500 | 306,000 | 8,629 | 1,530 |
| 2011-06-09 | 304,000 | 305,500 | 302,500 | 305,500 | 3,484 | 1,527.50 |
| 2011-06-08 | 305,500 | 307,000 | 304,500 | 306,000 | 5,909 | 1,530 |
| 2011-06-07 | 302,500 | 306,000 | 300,500 | 304,000 | 5,999 | 1,520 |
| 2011-06-06 | 306,000 | 306,000 | 300,500 | 301,500 | 5,877 | 1,507.50 |
| 2011-06-03 | 310,500 | 311,000 | 304,500 | 305,500 | 5,536 | 1,527.50 |
| 2011-06-02 | 311,500 | 311,500 | 308,000 | 309,000 | 7,848 | 1,545 |
| 2011-06-01 | 311,500 | 313,500 | 309,000 | 311,000 | 6,497 | 1,555 |
| 2011-05-31 | 307,500 | 310,500 | 307,000 | 310,500 | 6,015 | 1,552.50 |
| 2011-05-30 | 305,000 | 308,500 | 304,000 | 307,000 | 4,286 | 1,535 |
| 2011-05-27 | 306,000 | 306,500 | 303,500 | 304,500 | 7,201 | 1,522.50 |
| 2011-05-26 | 311,500 | 311,500 | 307,500 | 308,500 | 6,355 | 1,542.50 |
| 2011-05-25 | 305,000 | 312,500 | 305,000 | 311,000 | 9,138 | 1,555 |
| 2011-05-24 | 303,500 | 306,500 | 303,500 | 304,500 | 4,189 | 1,522.50 |
| 2011-05-23 | 308,000 | 308,500 | 304,000 | 304,000 | 6,173 | 1,520 |
| 2011-05-20 | 304,000 | 306,500 | 303,500 | 304,000 | 3,001 | 1,520 |
| 2011-05-19 | 309,500 | 310,000 | 303,500 | 304,500 | 4,441 | 1,522.50 |
| 2011-05-18 | 303,000 | 308,000 | 302,000 | 304,000 | 4,410 | 1,520 |
| 2011-05-17 | 301,500 | 304,000 | 301,500 | 302,500 | 6,656 | 1,512.50 |
| 2011-05-16 | 307,000 | 307,500 | 304,000 | 304,500 | 4,578 | 1,522.50 |
| 2011-05-13 | 312,500 | 313,000 | 305,500 | 307,500 | 8,902 | 1,537.50 |
| 2011-05-12 | 315,500 | 316,500 | 312,500 | 313,000 | 7,716 | 1,565 |
| 2011-05-11 | 309,000 | 313,000 | 307,500 | 313,000 | 14,128 | 1,565 |
| 2011-05-10 | 307,500 | 308,500 | 305,000 | 308,500 | 6,776 | 1,542.50 |
| 2011-05-09 | 308,500 | 309,000 | 306,500 | 307,000 | 7,416 | 1,535 |
| 2011-05-06 | 302,500 | 309,500 | 302,000 | 305,000 | 10,867 | 1,525 |
| 2011-05-02 | 298,000 | 300,500 | 297,700 | 299,900 | 10,176 | 1,499.50 |
| 2011-04-28 | 295,700 | 299,500 | 290,500 | 293,500 | 20,231 | 1,467.50 |
| 2011-04-27 | 302,500 | 303,500 | 298,600 | 299,700 | 9,637 | 1,498.50 |
| 2011-04-26 | 299,600 | 301,500 | 297,300 | 300,000 | 8,913 | 1,500 |
| 2011-04-25 | 305,000 | 305,500 | 300,000 | 301,500 | 7,878 | 1,507.50 |
| 2011-04-22 | 306,500 | 307,000 | 302,000 | 302,500 | 10,359 | 1,512.50 |
| 2011-04-21 | 311,000 | 312,000 | 308,000 | 308,000 | 7,785 | 1,540 |
| 2011-04-20 | 314,500 | 316,500 | 310,500 | 311,000 | 5,285 | 1,555 |
| 2011-04-19 | 313,500 | 317,500 | 313,000 | 316,000 | 8,290 | 1,580 |
| 2011-04-18 | 313,000 | 315,500 | 310,500 | 313,000 | 5,886 | 1,565 |
| 2011-04-15 | 313,000 | 313,000 | 309,000 | 311,500 | 4,639 | 1,557.50 |
| 2011-04-14 | 311,000 | 311,500 | 308,000 | 311,000 | 5,601 | 1,555 |
| 2011-04-13 | 309,500 | 312,000 | 308,000 | 310,500 | 4,377 | 1,552.50 |
| 2011-04-12 | 313,000 | 314,500 | 308,000 | 309,500 | 8,809 | 1,547.50 |
| 2011-04-11 | 314,500 | 317,500 | 313,000 | 317,500 | 4,551 | 1,587.50 |
| 2011-04-08 | 312,000 | 316,500 | 308,500 | 313,500 | 8,570 | 1,567.50 |
| 2011-04-07 | 316,500 | 318,500 | 313,500 | 314,000 | 7,200 | 1,570 |
| 2011-04-06 | 321,000 | 321,000 | 315,000 | 315,000 | 6,086 | 1,575 |
| 2011-04-05 | 326,000 | 326,500 | 318,500 | 320,500 | 8,749 | 1,602.50 |
| 2011-04-04 | 325,000 | 326,500 | 324,000 | 325,500 | 8,150 | 1,627.50 |
| 2011-04-01 | 324,000 | 326,000 | 322,500 | 323,500 | 10,494 | 1,617.50 |
| 2011-03-31 | 323,000 | 323,000 | 315,000 | 321,000 | 9,526 | 1,605 |
| 2011-03-30 | 316,500 | 319,000 | 314,500 | 318,000 | 16,336 | 1,590 |
| 2011-03-29 | 323,500 | 323,500 | 315,000 | 318,500 | 17,409 | 1,592.50 |
| 2011-03-28 | 325,000 | 326,500 | 321,000 | 325,500 | 25,984 | 1,627.50 |
| 2011-03-25 | 322,000 | 325,000 | 320,500 | 323,000 | 17,603 | 1,615 |
| 2011-03-24 | 320,500 | 323,500 | 312,000 | 312,000 | 23,745 | 1,560 |
| 2011-03-23 | 321,500 | 327,000 | 318,500 | 326,000 | 16,426 | 1,630 |
| 2011-03-22 | 318,000 | 320,500 | 313,000 | 318,500 | 15,604 | 1,592.50 |
| 2011-03-18 | 309,000 | 315,500 | 305,000 | 311,000 | 17,675 | 1,555 |
| 2011-03-17 | 292,500 | 316,500 | 292,400 | 308,500 | 16,545 | 1,542.50 |
| 2011-03-16 | 299,700 | 304,500 | 292,700 | 304,500 | 21,026 | 1,522.50 |
| 2011-03-15 | 310,000 | 311,000 | 270,000 | 279,700 | 23,675 | 1,398.50 |
| 2011-03-14 | 313,000 | 322,000 | 307,000 | 316,000 | 19,071 | 1,580 |
| 2011-03-11 | 325,000 | 329,500 | 324,500 | 326,000 | 14,281 | 1,630 |
| 2011-03-10 | 331,000 | 335,000 | 325,000 | 325,500 | 12,135 | 1,627.50 |
| 2011-03-09 | 331,000 | 335,500 | 330,500 | 335,500 | 8,683 | 1,677.50 |
| 2011-03-08 | 329,000 | 333,000 | 328,000 | 328,000 | 9,246 | 1,640 |
| 2011-03-07 | 338,000 | 338,000 | 333,000 | 333,000 | 7,632 | 1,665 |
| 2011-03-04 | 339,500 | 341,500 | 337,500 | 338,500 | 7,228 | 1,692.50 |
| 2011-03-03 | 339,500 | 339,500 | 336,500 | 337,000 | 5,362 | 1,685 |
| 2011-03-02 | 337,500 | 340,500 | 336,500 | 337,000 | 6,553 | 1,685 |
| 2011-03-01 | 339,500 | 342,000 | 338,500 | 340,000 | 7,977 | 1,700 |
| 2011-02-28 | 338,000 | 339,000 | 336,000 | 339,000 | 9,551 | 1,695 |
| 2011-02-25 | 335,500 | 337,000 | 323,500 | 336,500 | 18,165 | 1,682.50 |
| 2011-02-24 | 334,000 | 336,000 | 333,000 | 335,000 | 11,063 | 1,675 |
| 2011-02-23 | 331,500 | 337,000 | 331,500 | 335,500 | 14,177 | 1,677.50 |
| 2011-02-22 | 328,500 | 332,000 | 328,500 | 331,500 | 10,410 | 1,657.50 |
| 2011-02-21 | 329,000 | 329,500 | 327,000 | 328,500 | 4,054 | 1,642.50 |
| 2011-02-18 | 329,500 | 331,000 | 328,500 | 329,500 | 5,449 | 1,647.50 |
| 2011-02-17 | 330,000 | 331,500 | 327,000 | 329,500 | 9,567 | 1,647.50 |
| 2011-02-16 | 328,000 | 330,000 | 328,000 | 329,000 | 6,798 | 1,645 |
| 2011-02-15 | 326,500 | 329,500 | 325,500 | 329,000 | 6,011 | 1,645 |
| 2011-02-14 | 322,500 | 329,000 | 322,000 | 328,000 | 10,936 | 1,640 |
| 2011-02-10 | 318,000 | 320,000 | 318,000 | 319,500 | 3,710 | 1,597.50 |
| 2011-02-09 | 316,000 | 319,000 | 315,500 | 318,000 | 5,424 | 1,590 |
| 2011-02-08 | 316,500 | 317,000 | 314,500 | 314,500 | 5,582 | 1,572.50 |
| 2011-02-07 | 315,000 | 316,000 | 314,500 | 315,500 | 3,950 | 1,577.50 |
| 2011-02-04 | 315,500 | 317,500 | 314,000 | 314,000 | 5,453 | 1,570 |
| 2011-02-03 | 315,500 | 316,000 | 314,000 | 315,000 | 3,818 | 1,575 |
| 2011-02-02 | 315,500 | 318,000 | 314,500 | 316,000 | 6,288 | 1,580 |
| 2011-02-01 | 314,500 | 316,000 | 313,000 | 314,500 | 6,805 | 1,572.50 |
| 2011-01-31 | 313,500 | 315,000 | 311,500 | 313,000 | 6,896 | 1,565 |
| 2011-01-28 | 315,500 | 316,500 | 312,500 | 312,500 | 7,030 | 1,562.50 |
| 2011-01-27 | 316,500 | 318,000 | 314,500 | 316,000 | 6,527 | 1,580 |
| 2011-01-26 | 315,500 | 316,000 | 313,500 | 315,000 | 6,791 | 1,575 |
| 2011-01-25 | 313,000 | 315,000 | 312,000 | 315,000 | 6,581 | 1,575 |
| 2011-01-24 | 314,500 | 315,000 | 311,500 | 313,500 | 3,768 | 1,567.50 |
| 2011-01-21 | 315,500 | 320,500 | 313,000 | 313,500 | 11,810 | 1,567.50 |
| 2011-01-20 | 313,500 | 315,000 | 312,500 | 314,500 | 5,825 | 1,572.50 |
| 2011-01-19 | 312,000 | 314,000 | 311,500 | 313,500 | 5,640 | 1,567.50 |
| 2011-01-18 | 312,000 | 313,000 | 311,000 | 311,500 | 3,095 | 1,557.50 |
| 2011-01-17 | 312,500 | 313,000 | 311,000 | 311,000 | 2,587 | 1,555 |
| 2011-01-14 | 310,500 | 313,000 | 310,000 | 312,000 | 6,086 | 1,560 |
| 2011-01-13 | 310,500 | 312,500 | 310,000 | 311,500 | 5,330 | 1,557.50 |
| 2011-01-12 | 310,000 | 311,000 | 309,500 | 310,000 | 4,664 | 1,550 |
| 2011-01-11 | 310,000 | 310,500 | 308,500 | 309,000 | 6,259 | 1,545 |
| 2011-01-07 | 309,500 | 311,000 | 309,000 | 310,000 | 5,201 | 1,550 |
| 2011-01-06 | 306,000 | 309,000 | 305,500 | 309,000 | 7,543 | 1,545 |
| 2011-01-05 | 304,500 | 305,000 | 303,000 | 304,500 | 6,573 | 1,522.50 |
| 2011-01-04 | 307,000 | 307,000 | 304,000 | 304,500 | 4,777 | 1,522.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株