9022 東海旅客鉄道(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 | 643,000 | 650,000 | 642,000 | 650,000 | 1,860 | 1,300 |
| 2011-12-29 | 640,000 | 646,000 | 639,000 | 643,000 | 2,862 | 1,286 |
| 2011-12-28 | 646,000 | 650,000 | 638,000 | 638,000 | 2,556 | 1,276 |
| 2011-12-27 | 649,000 | 652,000 | 648,000 | 650,000 | 2,265 | 1,300 |
| 2011-12-26 | 652,000 | 653,000 | 648,000 | 649,000 | 1,300 | 1,298 |
| 2011-12-22 | 654,000 | 655,000 | 649,000 | 651,000 | 3,256 | 1,302 |
| 2011-12-21 | 647,000 | 651,000 | 645,000 | 651,000 | 2,795 | 1,302 |
| 2011-12-20 | 645,000 | 646,000 | 639,000 | 642,000 | 1,949 | 1,284 |
| 2011-12-19 | 641,000 | 647,000 | 639,000 | 643,000 | 3,070 | 1,286 |
| 2011-12-16 | 649,000 | 650,000 | 640,000 | 644,000 | 5,257 | 1,288 |
| 2011-12-15 | 654,000 | 657,000 | 649,000 | 651,000 | 4,473 | 1,302 |
| 2011-12-14 | 647,000 | 653,000 | 642,000 | 653,000 | 3,756 | 1,306 |
| 2011-12-13 | 643,000 | 649,000 | 635,000 | 647,000 | 4,824 | 1,294 |
| 2011-12-12 | 639,000 | 643,000 | 633,000 | 642,000 | 5,801 | 1,284 |
| 2011-12-09 | 633,000 | 640,000 | 628,000 | 628,000 | 7,968 | 1,256 |
| 2011-12-08 | 639,000 | 642,000 | 632,000 | 640,000 | 4,639 | 1,280 |
| 2011-12-07 | 629,000 | 634,000 | 625,000 | 634,000 | 5,389 | 1,268 |
| 2011-12-06 | 628,000 | 631,000 | 623,000 | 624,000 | 3,044 | 1,248 |
| 2011-12-05 | 624,000 | 630,000 | 620,000 | 628,000 | 3,572 | 1,256 |
| 2011-12-02 | 612,000 | 621,000 | 611,000 | 620,000 | 4,361 | 1,240 |
| 2011-12-01 | 620,000 | 627,000 | 605,000 | 608,000 | 7,190 | 1,216 |
| 2011-11-30 | 605,000 | 614,000 | 600,000 | 614,000 | 6,799 | 1,228 |
| 2011-11-29 | 600,000 | 606,000 | 596,000 | 603,000 | 4,421 | 1,206 |
| 2011-11-28 | 608,000 | 614,000 | 597,000 | 599,000 | 6,851 | 1,198 |
| 2011-11-25 | 611,000 | 619,000 | 602,000 | 610,000 | 8,010 | 1,220 |
| 2011-11-24 | 629,000 | 632,000 | 611,000 | 615,000 | 9,146 | 1,230 |
| 2011-11-22 | 652,000 | 653,000 | 620,000 | 628,000 | 12,885 | 1,256 |
| 2011-11-21 | 667,000 | 676,000 | 666,000 | 670,000 | 2,431 | 1,340 |
| 2011-11-18 | 665,000 | 677,000 | 664,000 | 670,000 | 3,231 | 1,340 |
| 2011-11-17 | 662,000 | 670,000 | 658,000 | 669,000 | 3,050 | 1,338 |
| 2011-11-16 | 676,000 | 679,000 | 660,000 | 662,000 | 4,999 | 1,324 |
| 2011-11-15 | 683,000 | 683,000 | 672,000 | 673,000 | 2,462 | 1,346 |
| 2011-11-14 | 688,000 | 688,000 | 681,000 | 683,000 | 3,175 | 1,366 |
| 2011-11-11 | 678,000 | 684,000 | 676,000 | 683,000 | 4,339 | 1,366 |
| 2011-11-10 | 674,000 | 683,000 | 671,000 | 675,000 | 4,744 | 1,350 |
| 2011-11-09 | 668,000 | 684,000 | 666,000 | 684,000 | 5,496 | 1,368 |
| 2011-11-08 | 657,000 | 665,000 | 657,000 | 662,000 | 2,239 | 1,324 |
| 2011-11-07 | 663,000 | 666,000 | 658,000 | 660,000 | 2,699 | 1,320 |
| 2011-11-04 | 675,000 | 677,000 | 658,000 | 661,000 | 4,387 | 1,322 |
| 2011-11-02 | 670,000 | 672,000 | 655,000 | 656,000 | 4,264 | 1,312 |
| 2011-11-01 | 665,000 | 677,000 | 663,000 | 677,000 | 3,195 | 1,354 |
| 2011-10-31 | 657,000 | 674,000 | 656,000 | 670,000 | 3,875 | 1,340 |
| 2011-10-28 | 669,000 | 670,000 | 659,000 | 662,000 | 3,487 | 1,324 |
| 2011-10-27 | 659,000 | 668,000 | 657,000 | 659,000 | 2,331 | 1,318 |
| 2011-10-26 | 657,000 | 659,000 | 649,000 | 654,000 | 1,880 | 1,308 |
| 2011-10-25 | 672,000 | 673,000 | 655,000 | 655,000 | 3,431 | 1,310 |
| 2011-10-24 | 666,000 | 670,000 | 663,000 | 670,000 | 2,687 | 1,340 |
| 2011-10-21 | 662,000 | 666,000 | 658,000 | 660,000 | 2,367 | 1,320 |
| 2011-10-20 | 659,000 | 666,000 | 656,000 | 666,000 | 2,865 | 1,332 |
| 2011-10-19 | 660,000 | 667,000 | 656,000 | 666,000 | 3,598 | 1,332 |
| 2011-10-18 | 650,000 | 657,000 | 649,000 | 650,000 | 1,558 | 1,300 |
| 2011-10-17 | 649,000 | 653,000 | 642,000 | 649,000 | 3,396 | 1,298 |
| 2011-10-14 | 658,000 | 658,000 | 649,000 | 649,000 | 4,406 | 1,298 |
| 2011-10-13 | 676,000 | 676,000 | 661,000 | 663,000 | 2,772 | 1,326 |
| 2011-10-12 | 669,000 | 677,000 | 669,000 | 675,000 | 2,403 | 1,350 |
| 2011-10-11 | 674,000 | 675,000 | 669,000 | 674,000 | 2,517 | 1,348 |
| 2011-10-07 | 672,000 | 675,000 | 668,000 | 672,000 | 2,746 | 1,344 |
| 2011-10-06 | 675,000 | 679,000 | 670,000 | 671,000 | 4,689 | 1,342 |
| 2011-10-05 | 678,000 | 678,000 | 668,000 | 674,000 | 5,917 | 1,348 |
| 2011-10-04 | 689,000 | 689,000 | 670,000 | 673,000 | 8,559 | 1,346 |
| 2011-10-03 | 667,000 | 691,000 | 667,000 | 691,000 | 6,444 | 1,382 |
| 2011-09-30 | 682,000 | 682,000 | 672,000 | 677,000 | 6,644 | 1,354 |
| 2011-09-29 | 678,000 | 685,000 | 675,000 | 683,000 | 5,132 | 1,366 |
| 2011-09-28 | 676,000 | 688,000 | 670,000 | 683,000 | 4,510 | 1,366 |
| 2011-09-27 | 670,000 | 679,000 | 666,000 | 679,000 | 5,613 | 1,358 |
| 2011-09-26 | 671,000 | 678,000 | 666,000 | 672,000 | 8,533 | 1,344 |
| 2011-09-22 | 665,000 | 671,000 | 656,000 | 668,000 | 6,012 | 1,336 |
| 2011-09-21 | 648,000 | 658,000 | 647,000 | 658,000 | 3,975 | 1,316 |
| 2011-09-20 | 651,000 | 655,000 | 645,000 | 647,000 | 5,881 | 1,294 |
| 2011-09-16 | 668,000 | 669,000 | 664,000 | 664,000 | 4,086 | 1,328 |
| 2011-09-15 | 673,000 | 673,000 | 665,000 | 666,000 | 4,515 | 1,332 |
| 2011-09-14 | 670,000 | 672,000 | 663,000 | 663,000 | 4,017 | 1,326 |
| 2011-09-13 | 667,000 | 673,000 | 665,000 | 670,000 | 5,786 | 1,340 |
| 2011-09-12 | 658,000 | 662,000 | 656,000 | 661,000 | 3,385 | 1,322 |
| 2011-09-09 | 660,000 | 669,000 | 658,000 | 665,000 | 8,616 | 1,330 |
| 2011-09-08 | 649,000 | 656,000 | 649,000 | 656,000 | 3,399 | 1,312 |
| 2011-09-07 | 648,000 | 650,000 | 643,000 | 646,000 | 4,478 | 1,292 |
| 2011-09-06 | 642,000 | 651,000 | 640,000 | 643,000 | 6,726 | 1,286 |
| 2011-09-05 | 644,000 | 648,000 | 641,000 | 646,000 | 3,610 | 1,292 |
| 2011-09-02 | 641,000 | 649,000 | 641,000 | 644,000 | 4,138 | 1,288 |
| 2011-09-01 | 639,000 | 647,000 | 637,000 | 646,000 | 4,443 | 1,292 |
| 2011-08-31 | 631,000 | 636,000 | 627,000 | 636,000 | 5,307 | 1,272 |
| 2011-08-30 | 623,000 | 635,000 | 619,000 | 632,000 | 6,725 | 1,264 |
| 2011-08-29 | 621,000 | 623,000 | 612,000 | 620,000 | 7,372 | 1,240 |
| 2011-08-26 | 623,000 | 631,000 | 621,000 | 627,000 | 5,723 | 1,254 |
| 2011-08-25 | 642,000 | 642,000 | 618,000 | 621,000 | 11,309 | 1,242 |
| 2011-08-24 | 633,000 | 640,000 | 630,000 | 638,000 | 5,433 | 1,276 |
| 2011-08-23 | 632,000 | 639,000 | 627,000 | 628,000 | 9,637 | 1,256 |
| 2011-08-22 | 639,000 | 641,000 | 630,000 | 635,000 | 5,729 | 1,270 |
| 2011-08-19 | 633,000 | 646,000 | 633,000 | 644,000 | 5,314 | 1,288 |
| 2011-08-18 | 644,000 | 645,000 | 639,000 | 642,000 | 4,971 | 1,284 |
| 2011-08-17 | 637,000 | 647,000 | 637,000 | 643,000 | 5,380 | 1,286 |
| 2011-08-16 | 639,000 | 644,000 | 636,000 | 641,000 | 3,767 | 1,282 |
| 2011-08-15 | 644,000 | 647,000 | 631,000 | 640,000 | 4,550 | 1,280 |
| 2011-08-12 | 642,000 | 643,000 | 630,000 | 637,000 | 4,834 | 1,274 |
| 2011-08-11 | 628,000 | 641,000 | 627,000 | 638,000 | 8,939 | 1,276 |
| 2011-08-10 | 630,000 | 634,000 | 618,000 | 633,000 | 6,993 | 1,266 |
| 2011-08-09 | 616,000 | 623,000 | 607,000 | 621,000 | 9,032 | 1,242 |
| 2011-08-08 | 630,000 | 633,000 | 625,000 | 628,000 | 4,684 | 1,256 |
| 2011-08-05 | 635,000 | 646,000 | 630,000 | 640,000 | 6,222 | 1,280 |
| 2011-08-04 | 662,000 | 663,000 | 654,000 | 655,000 | 3,967 | 1,310 |
| 2011-08-03 | 666,000 | 672,000 | 656,000 | 659,000 | 5,153 | 1,318 |
| 2011-08-02 | 659,000 | 668,000 | 656,000 | 665,000 | 3,530 | 1,330 |
| 2011-08-01 | 660,000 | 672,000 | 660,000 | 663,000 | 5,172 | 1,326 |
| 2011-07-29 | 674,000 | 678,000 | 665,000 | 665,000 | 4,861 | 1,330 |
| 2011-07-28 | 680,000 | 684,000 | 672,000 | 674,000 | 5,210 | 1,348 |
| 2011-07-27 | 674,000 | 678,000 | 668,000 | 674,000 | 5,547 | 1,348 |
| 2011-07-26 | 670,000 | 677,000 | 669,000 | 675,000 | 3,754 | 1,350 |
| 2011-07-25 | 670,000 | 673,000 | 665,000 | 666,000 | 4,812 | 1,332 |
| 2011-07-22 | 656,000 | 667,000 | 654,000 | 665,000 | 5,597 | 1,330 |
| 2011-07-21 | 652,000 | 654,000 | 649,000 | 653,000 | 4,229 | 1,306 |
| 2011-07-20 | 654,000 | 654,000 | 647,000 | 649,000 | 2,548 | 1,298 |
| 2011-07-19 | 653,000 | 657,000 | 649,000 | 650,000 | 3,764 | 1,300 |
| 2011-07-15 | 653,000 | 658,000 | 650,000 | 652,000 | 6,672 | 1,304 |
| 2011-07-14 | 646,000 | 652,000 | 642,000 | 649,000 | 3,331 | 1,298 |
| 2011-07-13 | 646,000 | 654,000 | 646,000 | 650,000 | 5,000 | 1,300 |
| 2011-07-12 | 650,000 | 654,000 | 643,000 | 650,000 | 6,769 | 1,300 |
| 2011-07-11 | 648,000 | 657,000 | 646,000 | 655,000 | 6,502 | 1,310 |
| 2011-07-08 | 650,000 | 650,000 | 643,000 | 643,000 | 5,385 | 1,286 |
| 2011-07-07 | 639,000 | 647,000 | 635,000 | 645,000 | 5,693 | 1,290 |
| 2011-07-06 | 638,000 | 640,000 | 633,000 | 638,000 | 5,618 | 1,276 |
| 2011-07-05 | 637,000 | 642,000 | 635,000 | 636,000 | 3,300 | 1,272 |
| 2011-07-04 | 635,000 | 638,000 | 633,000 | 637,000 | 1,999 | 1,274 |
| 2011-07-01 | 631,000 | 635,000 | 630,000 | 632,000 | 2,984 | 1,264 |
| 2011-06-30 | 636,000 | 640,000 | 629,000 | 632,000 | 8,189 | 1,264 |
| 2011-06-29 | 636,000 | 637,000 | 621,000 | 628,000 | 5,683 | 1,256 |
| 2011-06-28 | 633,000 | 637,000 | 626,000 | 629,000 | 3,172 | 1,258 |
| 2011-06-27 | 632,000 | 634,000 | 625,000 | 626,000 | 2,610 | 1,252 |
| 2011-06-24 | 634,000 | 638,000 | 629,000 | 636,000 | 4,117 | 1,272 |
| 2011-06-23 | 625,000 | 635,000 | 622,000 | 630,000 | 4,397 | 1,260 |
| 2011-06-22 | 620,000 | 628,000 | 619,000 | 627,000 | 3,288 | 1,254 |
| 2011-06-21 | 619,000 | 622,000 | 612,000 | 620,000 | 3,406 | 1,240 |
| 2011-06-20 | 616,000 | 619,000 | 614,000 | 616,000 | 2,353 | 1,232 |
| 2011-06-17 | 616,000 | 616,000 | 607,000 | 612,000 | 3,392 | 1,224 |
| 2011-06-16 | 614,000 | 618,000 | 609,000 | 610,000 | 2,304 | 1,220 |
| 2011-06-15 | 625,000 | 625,000 | 613,000 | 616,000 | 2,621 | 1,232 |
| 2011-06-14 | 610,000 | 623,000 | 607,000 | 622,000 | 4,204 | 1,244 |
| 2011-06-13 | 607,000 | 609,000 | 605,000 | 608,000 | 1,599 | 1,216 |
| 2011-06-10 | 612,000 | 617,000 | 607,000 | 610,000 | 6,881 | 1,220 |
| 2011-06-09 | 612,000 | 613,000 | 606,000 | 611,000 | 2,262 | 1,222 |
| 2011-06-08 | 610,000 | 618,000 | 610,000 | 615,000 | 3,543 | 1,230 |
| 2011-06-07 | 606,000 | 613,000 | 603,000 | 609,000 | 4,098 | 1,218 |
| 2011-06-06 | 617,000 | 620,000 | 603,000 | 604,000 | 4,974 | 1,208 |
| 2011-06-03 | 627,000 | 628,000 | 615,000 | 616,000 | 3,499 | 1,232 |
| 2011-06-02 | 635,000 | 635,000 | 622,000 | 623,000 | 6,573 | 1,246 |
| 2011-06-01 | 641,000 | 643,000 | 636,000 | 641,000 | 3,871 | 1,282 |
| 2011-05-31 | 632,000 | 640,000 | 631,000 | 638,000 | 5,337 | 1,276 |
| 2011-05-30 | 626,000 | 632,000 | 626,000 | 629,000 | 2,670 | 1,258 |
| 2011-05-27 | 637,000 | 637,000 | 625,000 | 626,000 | 4,263 | 1,252 |
| 2011-05-26 | 635,000 | 639,000 | 634,000 | 637,000 | 3,036 | 1,274 |
| 2011-05-25 | 633,000 | 635,000 | 630,000 | 632,000 | 3,179 | 1,264 |
| 2011-05-24 | 617,000 | 629,000 | 617,000 | 628,000 | 4,267 | 1,256 |
| 2011-05-23 | 619,000 | 623,000 | 616,000 | 617,000 | 5,132 | 1,234 |
| 2011-05-20 | 618,000 | 624,000 | 616,000 | 617,000 | 3,606 | 1,234 |
| 2011-05-19 | 621,000 | 625,000 | 613,000 | 617,000 | 4,478 | 1,234 |
| 2011-05-18 | 620,000 | 630,000 | 618,000 | 626,000 | 3,132 | 1,252 |
| 2011-05-17 | 621,000 | 625,000 | 619,000 | 621,000 | 2,221 | 1,242 |
| 2011-05-16 | 628,000 | 628,000 | 622,000 | 624,000 | 1,983 | 1,248 |
| 2011-05-13 | 642,000 | 642,000 | 624,000 | 629,000 | 5,938 | 1,258 |
| 2011-05-12 | 649,000 | 651,000 | 641,000 | 642,000 | 3,925 | 1,284 |
| 2011-05-11 | 654,000 | 655,000 | 648,000 | 655,000 | 5,117 | 1,310 |
| 2011-05-10 | 645,000 | 652,000 | 642,000 | 651,000 | 4,941 | 1,302 |
| 2011-05-09 | 651,000 | 655,000 | 641,000 | 644,000 | 4,667 | 1,288 |
| 2011-05-06 | 631,000 | 645,000 | 627,000 | 642,000 | 8,340 | 1,284 |
| 2011-05-02 | 620,000 | 633,000 | 616,000 | 629,000 | 4,345 | 1,258 |
| 2011-04-28 | 599,000 | 611,000 | 596,000 | 611,000 | 8,860 | 1,222 |
| 2011-04-27 | 617,000 | 618,000 | 611,000 | 616,000 | 3,858 | 1,232 |
| 2011-04-26 | 612,000 | 617,000 | 608,000 | 615,000 | 4,218 | 1,230 |
| 2011-04-25 | 620,000 | 622,000 | 610,000 | 613,000 | 4,504 | 1,226 |
| 2011-04-22 | 614,000 | 621,000 | 613,000 | 617,000 | 3,738 | 1,234 |
| 2011-04-21 | 622,000 | 622,000 | 612,000 | 613,000 | 3,570 | 1,226 |
| 2011-04-20 | 620,000 | 622,000 | 615,000 | 618,000 | 2,396 | 1,236 |
| 2011-04-19 | 618,000 | 620,000 | 614,000 | 616,000 | 1,551 | 1,232 |
| 2011-04-18 | 628,000 | 629,000 | 620,000 | 620,000 | 2,274 | 1,240 |
| 2011-04-15 | 629,000 | 629,000 | 624,000 | 626,000 | 2,946 | 1,252 |
| 2011-04-14 | 621,000 | 627,000 | 615,000 | 627,000 | 3,536 | 1,254 |
| 2011-04-13 | 626,000 | 629,000 | 618,000 | 621,000 | 6,098 | 1,242 |
| 2011-04-12 | 634,000 | 637,000 | 626,000 | 631,000 | 3,167 | 1,262 |
| 2011-04-11 | 632,000 | 644,000 | 630,000 | 644,000 | 2,809 | 1,288 |
| 2011-04-08 | 625,000 | 636,000 | 619,000 | 630,000 | 5,207 | 1,260 |
| 2011-04-07 | 628,000 | 635,000 | 622,000 | 631,000 | 3,620 | 1,262 |
| 2011-04-06 | 634,000 | 635,000 | 624,000 | 626,000 | 4,444 | 1,252 |
| 2011-04-05 | 648,000 | 648,000 | 629,000 | 634,000 | 4,547 | 1,268 |
| 2011-04-04 | 655,000 | 656,000 | 640,000 | 641,000 | 3,866 | 1,282 |
| 2011-04-01 | 661,000 | 663,000 | 647,000 | 648,000 | 4,657 | 1,296 |
| 2011-03-31 | 661,000 | 662,000 | 648,000 | 659,000 | 7,238 | 1,318 |
| 2011-03-30 | 646,000 | 661,000 | 644,000 | 660,000 | 4,457 | 1,320 |
| 2011-03-29 | 649,000 | 652,000 | 640,000 | 645,000 | 4,024 | 1,290 |
| 2011-03-28 | 646,000 | 649,000 | 640,000 | 649,000 | 3,256 | 1,298 |
| 2011-03-25 | 655,000 | 660,000 | 641,000 | 644,000 | 6,464 | 1,288 |
| 2011-03-24 | 665,000 | 667,000 | 637,000 | 645,000 | 10,501 | 1,290 |
| 2011-03-23 | 674,000 | 682,000 | 653,000 | 677,000 | 8,686 | 1,354 |
| 2011-03-22 | 640,000 | 674,000 | 640,000 | 672,000 | 10,863 | 1,344 |
| 2011-03-18 | 627,000 | 638,000 | 618,000 | 622,000 | 9,831 | 1,244 |
| 2011-03-17 | 600,000 | 642,000 | 600,000 | 623,000 | 10,714 | 1,246 |
| 2011-03-16 | 595,000 | 623,000 | 595,000 | 614,000 | 9,217 | 1,228 |
| 2011-03-15 | 650,000 | 652,000 | 575,000 | 590,000 | 10,732 | 1,180 |
| 2011-03-14 | 661,000 | 686,000 | 659,000 | 675,000 | 6,901 | 1,350 |
| 2011-03-11 | 709,000 | 719,000 | 706,000 | 706,000 | 8,414 | 1,412 |
| 2011-03-10 | 723,000 | 725,000 | 710,000 | 712,000 | 5,849 | 1,424 |
| 2011-03-09 | 728,000 | 735,000 | 728,000 | 731,000 | 2,200 | 1,462 |
| 2011-03-08 | 733,000 | 735,000 | 728,000 | 728,000 | 2,257 | 1,456 |
| 2011-03-07 | 742,000 | 743,000 | 728,000 | 730,000 | 3,185 | 1,460 |
| 2011-03-04 | 745,000 | 748,000 | 741,000 | 742,000 | 3,155 | 1,484 |
| 2011-03-03 | 737,000 | 740,000 | 736,000 | 738,000 | 2,312 | 1,476 |
| 2011-03-02 | 739,000 | 743,000 | 733,000 | 733,000 | 3,468 | 1,466 |
| 2011-03-01 | 732,000 | 746,000 | 731,000 | 742,000 | 4,716 | 1,484 |
| 2011-02-28 | 727,000 | 733,000 | 725,000 | 731,000 | 4,031 | 1,462 |
| 2011-02-25 | 723,000 | 735,000 | 723,000 | 730,000 | 4,766 | 1,460 |
| 2011-02-24 | 727,000 | 730,000 | 720,000 | 722,000 | 4,049 | 1,444 |
| 2011-02-23 | 730,000 | 734,000 | 726,000 | 729,000 | 4,309 | 1,458 |
| 2011-02-22 | 721,000 | 732,000 | 721,000 | 730,000 | 4,353 | 1,460 |
| 2011-02-21 | 733,000 | 733,000 | 724,000 | 726,000 | 5,488 | 1,452 |
| 2011-02-18 | 741,000 | 745,000 | 736,000 | 737,000 | 2,999 | 1,474 |
| 2011-02-17 | 736,000 | 743,000 | 735,000 | 741,000 | 3,699 | 1,482 |
| 2011-02-16 | 740,000 | 743,000 | 734,000 | 735,000 | 3,335 | 1,470 |
| 2011-02-15 | 742,000 | 743,000 | 737,000 | 740,000 | 2,499 | 1,480 |
| 2011-02-14 | 740,000 | 741,000 | 734,000 | 739,000 | 4,852 | 1,478 |
| 2011-02-10 | 725,000 | 735,000 | 724,000 | 728,000 | 4,841 | 1,456 |
| 2011-02-09 | 718,000 | 728,000 | 718,000 | 725,000 | 4,619 | 1,450 |
| 2011-02-08 | 718,000 | 727,000 | 716,000 | 717,000 | 3,679 | 1,434 |
| 2011-02-07 | 714,000 | 719,000 | 710,000 | 718,000 | 4,100 | 1,436 |
| 2011-02-04 | 710,000 | 720,000 | 710,000 | 713,000 | 3,511 | 1,426 |
| 2011-02-03 | 698,000 | 712,000 | 695,000 | 709,000 | 4,351 | 1,418 |
| 2011-02-02 | 699,000 | 711,000 | 698,000 | 705,000 | 4,363 | 1,410 |
| 2011-02-01 | 690,000 | 697,000 | 690,000 | 692,000 | 3,351 | 1,384 |
| 2011-01-31 | 695,000 | 695,000 | 685,000 | 692,000 | 5,846 | 1,384 |
| 2011-01-28 | 684,000 | 687,000 | 674,000 | 675,000 | 4,466 | 1,350 |
| 2011-01-27 | 690,000 | 692,000 | 688,000 | 689,000 | 1,556 | 1,378 |
| 2011-01-26 | 689,000 | 691,000 | 686,000 | 688,000 | 2,422 | 1,376 |
| 2011-01-25 | 686,000 | 692,000 | 681,000 | 690,000 | 3,699 | 1,380 |
| 2011-01-24 | 685,000 | 685,000 | 679,000 | 685,000 | 2,133 | 1,370 |
| 2011-01-21 | 685,000 | 689,000 | 675,000 | 677,000 | 4,125 | 1,354 |
| 2011-01-20 | 678,000 | 686,000 | 677,000 | 686,000 | 4,209 | 1,372 |
| 2011-01-19 | 679,000 | 681,000 | 676,000 | 678,000 | 2,284 | 1,356 |
| 2011-01-18 | 679,000 | 682,000 | 676,000 | 680,000 | 3,520 | 1,360 |
| 2011-01-17 | 687,000 | 689,000 | 683,000 | 684,000 | 2,323 | 1,368 |
| 2011-01-14 | 690,000 | 695,000 | 688,000 | 690,000 | 4,192 | 1,380 |
| 2011-01-13 | 689,000 | 696,000 | 688,000 | 695,000 | 2,953 | 1,390 |
| 2011-01-12 | 687,000 | 689,000 | 685,000 | 687,000 | 2,892 | 1,374 |
| 2011-01-11 | 681,000 | 688,000 | 680,000 | 686,000 | 3,117 | 1,372 |
| 2011-01-07 | 677,000 | 687,000 | 676,000 | 682,000 | 4,144 | 1,364 |
| 2011-01-06 | 672,000 | 675,000 | 667,000 | 674,000 | 4,734 | 1,348 |
| 2011-01-05 | 681,000 | 682,000 | 662,000 | 667,000 | 7,585 | 1,334 |
| 2011-01-04 | 689,000 | 690,000 | 682,000 | 682,000 | 3,201 | 1,364 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株