9409 (株)テレビ朝日ホールディングス 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 | 126,800 | 127,500 | 125,800 | 126,900 | 427 | 1,269 |
| 2011-12-29 | 125,900 | 126,800 | 124,700 | 126,300 | 691 | 1,263 |
| 2011-12-28 | 124,000 | 126,400 | 123,300 | 125,900 | 817 | 1,259 |
| 2011-12-27 | 123,500 | 124,600 | 122,800 | 124,000 | 342 | 1,240 |
| 2011-12-26 | 125,000 | 125,000 | 122,900 | 123,500 | 708 | 1,235 |
| 2011-12-22 | 124,900 | 125,400 | 124,100 | 124,900 | 856 | 1,249 |
| 2011-12-21 | 124,400 | 124,600 | 122,500 | 124,500 | 1,045 | 1,245 |
| 2011-12-20 | 122,400 | 125,000 | 122,200 | 123,300 | 1,032 | 1,233 |
| 2011-12-19 | 122,600 | 123,000 | 120,800 | 122,300 | 682 | 1,223 |
| 2011-12-16 | 125,000 | 125,500 | 122,300 | 122,700 | 907 | 1,227 |
| 2011-12-15 | 125,200 | 125,800 | 123,800 | 124,200 | 722 | 1,242 |
| 2011-12-14 | 124,000 | 125,900 | 124,000 | 125,100 | 798 | 1,251 |
| 2011-12-13 | 121,700 | 125,000 | 121,700 | 124,400 | 913 | 1,244 |
| 2011-12-12 | 122,100 | 124,000 | 122,100 | 123,400 | 956 | 1,234 |
| 2011-12-09 | 121,500 | 121,700 | 120,000 | 120,700 | 1,562 | 1,207 |
| 2011-12-08 | 121,700 | 122,800 | 120,800 | 121,600 | 1,196 | 1,216 |
| 2011-12-07 | 119,200 | 122,400 | 118,200 | 122,000 | 1,029 | 1,220 |
| 2011-12-06 | 120,900 | 122,500 | 118,100 | 118,900 | 1,080 | 1,189 |
| 2011-12-05 | 119,800 | 121,500 | 119,300 | 121,100 | 947 | 1,211 |
| 2011-12-02 | 118,100 | 119,000 | 117,000 | 118,800 | 2,688 | 1,188 |
| 2011-12-01 | 118,700 | 119,000 | 116,700 | 117,300 | 1,604 | 1,173 |
| 2011-11-30 | 114,600 | 117,000 | 114,600 | 116,700 | 1,065 | 1,167 |
| 2011-11-29 | 116,500 | 117,500 | 114,400 | 115,700 | 886 | 1,157 |
| 2011-11-28 | 117,900 | 117,900 | 115,500 | 115,500 | 609 | 1,155 |
| 2011-11-25 | 116,700 | 118,600 | 115,900 | 117,000 | 780 | 1,170 |
| 2011-11-24 | 119,000 | 120,600 | 117,100 | 117,100 | 894 | 1,171 |
| 2011-11-22 | 120,700 | 122,300 | 119,500 | 120,400 | 424 | 1,204 |
| 2011-11-21 | 121,700 | 123,200 | 120,600 | 121,200 | 1,409 | 1,212 |
| 2011-11-18 | 120,100 | 122,900 | 120,000 | 122,200 | 1,079 | 1,222 |
| 2011-11-17 | 119,500 | 121,300 | 119,200 | 121,000 | 701 | 1,210 |
| 2011-11-16 | 120,900 | 120,900 | 119,600 | 120,300 | 407 | 1,203 |
| 2011-11-15 | 122,200 | 123,000 | 119,700 | 120,700 | 843 | 1,207 |
| 2011-11-14 | 122,000 | 122,400 | 120,800 | 122,400 | 245 | 1,224 |
| 2011-11-11 | 123,500 | 123,800 | 120,700 | 121,500 | 1,147 | 1,215 |
| 2011-11-10 | 123,100 | 125,100 | 122,400 | 124,500 | 1,075 | 1,245 |
| 2011-11-09 | 122,600 | 126,000 | 122,300 | 125,600 | 1,331 | 1,256 |
| 2011-11-08 | 123,700 | 125,000 | 121,700 | 122,400 | 1,281 | 1,224 |
| 2011-11-07 | 122,700 | 124,200 | 122,200 | 124,000 | 497 | 1,240 |
| 2011-11-04 | 120,300 | 123,300 | 119,500 | 122,700 | 822 | 1,227 |
| 2011-11-02 | 120,700 | 120,900 | 118,100 | 119,100 | 1,320 | 1,191 |
| 2011-11-01 | 123,600 | 125,500 | 122,300 | 122,700 | 954 | 1,227 |
| 2011-10-31 | 124,000 | 127,100 | 124,000 | 124,500 | 732 | 1,245 |
| 2011-10-28 | 124,100 | 125,500 | 122,900 | 123,400 | 508 | 1,234 |
| 2011-10-27 | 121,100 | 123,800 | 121,000 | 122,800 | 550 | 1,228 |
| 2011-10-26 | 120,300 | 122,500 | 119,100 | 121,200 | 607 | 1,212 |
| 2011-10-25 | 124,400 | 124,400 | 121,300 | 121,900 | 562 | 1,219 |
| 2011-10-24 | 122,100 | 124,800 | 122,000 | 124,300 | 822 | 1,243 |
| 2011-10-21 | 121,100 | 123,100 | 120,500 | 122,400 | 729 | 1,224 |
| 2011-10-20 | 123,500 | 124,200 | 120,900 | 121,700 | 846 | 1,217 |
| 2011-10-19 | 124,700 | 125,000 | 123,100 | 124,200 | 460 | 1,242 |
| 2011-10-18 | 124,300 | 125,300 | 123,700 | 124,100 | 348 | 1,241 |
| 2011-10-17 | 125,100 | 126,500 | 124,300 | 125,400 | 432 | 1,254 |
| 2011-10-14 | 125,400 | 125,700 | 122,400 | 123,400 | 788 | 1,234 |
| 2011-10-13 | 128,600 | 129,300 | 127,200 | 127,500 | 367 | 1,275 |
| 2011-10-12 | 128,600 | 129,300 | 127,200 | 129,100 | 501 | 1,291 |
| 2011-10-11 | 129,400 | 131,400 | 129,000 | 129,400 | 614 | 1,294 |
| 2011-10-07 | 129,900 | 131,400 | 128,900 | 129,300 | 946 | 1,293 |
| 2011-10-06 | 125,300 | 129,200 | 125,300 | 129,000 | 2,050 | 1,290 |
| 2011-10-05 | 122,000 | 126,000 | 118,600 | 125,100 | 2,162 | 1,251 |
| 2011-10-04 | 124,900 | 124,900 | 122,100 | 122,400 | 1,431 | 1,224 |
| 2011-10-03 | 124,400 | 126,000 | 123,200 | 125,800 | 1,181 | 1,258 |
| 2011-09-30 | 124,600 | 126,500 | 122,300 | 126,500 | 1,454 | 1,265 |
| 2011-09-29 | 121,000 | 124,700 | 120,200 | 124,100 | 1,522 | 1,241 |
| 2011-09-28 | 117,800 | 121,100 | 116,900 | 121,000 | 1,165 | 1,210 |
| 2011-09-27 | 119,700 | 119,700 | 116,700 | 118,100 | 1,561 | 1,181 |
| 2011-09-26 | 116,300 | 118,700 | 115,000 | 117,600 | 1,069 | 1,176 |
| 2011-09-22 | 116,500 | 116,600 | 114,300 | 116,200 | 942 | 1,162 |
| 2011-09-21 | 118,400 | 119,500 | 116,700 | 117,100 | 1,107 | 1,171 |
| 2011-09-20 | 119,500 | 119,800 | 117,000 | 118,100 | 897 | 1,181 |
| 2011-09-16 | 120,300 | 121,000 | 119,600 | 120,300 | 946 | 1,203 |
| 2011-09-15 | 121,400 | 121,400 | 119,000 | 119,200 | 1,244 | 1,192 |
| 2011-09-14 | 121,100 | 122,700 | 119,500 | 120,000 | 952 | 1,200 |
| 2011-09-13 | 120,300 | 121,600 | 119,000 | 121,100 | 990 | 1,211 |
| 2011-09-12 | 119,600 | 119,800 | 118,500 | 119,600 | 1,087 | 1,196 |
| 2011-09-09 | 120,000 | 120,900 | 119,800 | 120,400 | 1,142 | 1,204 |
| 2011-09-08 | 119,200 | 120,500 | 119,200 | 120,200 | 900 | 1,202 |
| 2011-09-07 | 117,000 | 118,900 | 117,000 | 118,500 | 1,420 | 1,185 |
| 2011-09-06 | 116,100 | 117,000 | 115,200 | 115,800 | 966 | 1,158 |
| 2011-09-05 | 117,000 | 117,800 | 116,900 | 117,500 | 477 | 1,175 |
| 2011-09-02 | 117,000 | 119,300 | 116,400 | 118,700 | 845 | 1,187 |
| 2011-09-01 | 118,000 | 119,500 | 117,400 | 118,200 | 822 | 1,182 |
| 2011-08-31 | 117,000 | 118,900 | 116,200 | 118,300 | 963 | 1,183 |
| 2011-08-30 | 118,300 | 118,700 | 117,100 | 117,900 | 840 | 1,179 |
| 2011-08-29 | 116,400 | 117,200 | 115,600 | 116,600 | 991 | 1,166 |
| 2011-08-26 | 118,000 | 118,400 | 116,400 | 117,200 | 946 | 1,172 |
| 2011-08-25 | 119,200 | 120,000 | 118,700 | 118,900 | 1,433 | 1,189 |
| 2011-08-24 | 117,700 | 119,100 | 116,200 | 117,400 | 2,585 | 1,174 |
| 2011-08-23 | 114,000 | 115,300 | 112,400 | 114,700 | 1,048 | 1,147 |
| 2011-08-22 | 114,800 | 114,800 | 112,400 | 112,400 | 939 | 1,124 |
| 2011-08-19 | 113,800 | 115,500 | 113,800 | 114,200 | 889 | 1,142 |
| 2011-08-18 | 115,000 | 117,400 | 115,000 | 116,200 | 1,278 | 1,162 |
| 2011-08-17 | 117,600 | 117,600 | 114,100 | 115,900 | 1,218 | 1,159 |
| 2011-08-16 | 115,600 | 116,000 | 114,400 | 114,800 | 648 | 1,148 |
| 2011-08-15 | 118,000 | 118,000 | 115,100 | 116,200 | 968 | 1,162 |
| 2011-08-12 | 115,100 | 116,000 | 113,100 | 115,700 | 1,289 | 1,157 |
| 2011-08-11 | 110,700 | 114,000 | 110,500 | 113,900 | 1,107 | 1,139 |
| 2011-08-10 | 113,700 | 114,300 | 110,700 | 112,500 | 1,847 | 1,125 |
| 2011-08-09 | 110,700 | 112,200 | 108,500 | 112,000 | 1,422 | 1,120 |
| 2011-08-08 | 113,800 | 114,600 | 113,000 | 113,300 | 1,309 | 1,133 |
| 2011-08-05 | 114,600 | 117,500 | 114,600 | 116,400 | 1,740 | 1,164 |
| 2011-08-04 | 122,200 | 122,200 | 119,700 | 120,600 | 2,458 | 1,206 |
| 2011-08-03 | 122,800 | 124,700 | 122,200 | 123,000 | 2,363 | 1,230 |
| 2011-08-02 | 126,300 | 127,200 | 125,000 | 125,300 | 1,474 | 1,253 |
| 2011-08-01 | 123,200 | 128,600 | 122,100 | 127,900 | 1,532 | 1,279 |
| 2011-07-29 | 124,100 | 126,100 | 123,000 | 123,900 | 2,126 | 1,239 |
| 2011-07-28 | 125,700 | 126,000 | 123,400 | 124,000 | 2,752 | 1,240 |
| 2011-07-27 | 127,700 | 128,600 | 125,500 | 127,700 | 2,236 | 1,277 |
| 2011-07-26 | 124,500 | 128,000 | 124,500 | 128,000 | 2,069 | 1,280 |
| 2011-07-25 | 125,200 | 125,500 | 123,900 | 124,400 | 1,391 | 1,244 |
| 2011-07-22 | 123,000 | 123,500 | 122,500 | 123,500 | 1,109 | 1,235 |
| 2011-07-21 | 123,200 | 123,500 | 121,800 | 122,300 | 992 | 1,223 |
| 2011-07-20 | 124,600 | 124,700 | 123,600 | 123,800 | 488 | 1,238 |
| 2011-07-19 | 122,400 | 124,400 | 121,700 | 123,600 | 1,275 | 1,236 |
| 2011-07-15 | 122,000 | 123,200 | 121,700 | 122,400 | 1,040 | 1,224 |
| 2011-07-14 | 122,800 | 123,400 | 122,100 | 122,300 | 942 | 1,223 |
| 2011-07-13 | 124,000 | 124,500 | 123,000 | 123,500 | 769 | 1,235 |
| 2011-07-12 | 124,000 | 124,800 | 123,000 | 124,500 | 959 | 1,245 |
| 2011-07-11 | 124,200 | 125,300 | 124,100 | 125,200 | 852 | 1,252 |
| 2011-07-08 | 123,400 | 124,700 | 122,800 | 124,200 | 1,399 | 1,242 |
| 2011-07-07 | 122,100 | 123,300 | 121,900 | 122,500 | 1,150 | 1,225 |
| 2011-07-06 | 123,100 | 123,100 | 121,600 | 122,800 | 1,504 | 1,228 |
| 2011-07-05 | 124,800 | 124,800 | 122,900 | 123,300 | 1,122 | 1,233 |
| 2011-07-04 | 123,900 | 124,800 | 122,800 | 123,400 | 1,359 | 1,234 |
| 2011-07-01 | 122,000 | 123,400 | 121,900 | 122,200 | 1,901 | 1,222 |
| 2011-06-30 | 119,900 | 122,100 | 119,400 | 121,700 | 2,037 | 1,217 |
| 2011-06-29 | 119,300 | 119,600 | 118,900 | 119,600 | 1,262 | 1,196 |
| 2011-06-28 | 116,900 | 118,500 | 116,500 | 117,600 | 1,717 | 1,176 |
| 2011-06-27 | 117,900 | 117,900 | 115,900 | 116,800 | 1,211 | 1,168 |
| 2011-06-24 | 117,600 | 118,900 | 117,100 | 118,400 | 1,259 | 1,184 |
| 2011-06-23 | 117,000 | 117,400 | 116,000 | 116,800 | 1,052 | 1,168 |
| 2011-06-22 | 115,000 | 118,600 | 114,800 | 118,000 | 2,632 | 1,180 |
| 2011-06-21 | 111,300 | 115,300 | 111,000 | 115,100 | 3,331 | 1,151 |
| 2011-06-20 | 110,100 | 111,700 | 110,100 | 111,300 | 1,678 | 1,113 |
| 2011-06-17 | 111,000 | 111,300 | 110,000 | 110,000 | 1,635 | 1,100 |
| 2011-06-16 | 110,700 | 111,500 | 110,400 | 110,500 | 1,850 | 1,105 |
| 2011-06-15 | 111,600 | 112,300 | 110,700 | 111,000 | 1,895 | 1,110 |
| 2011-06-14 | 111,300 | 111,600 | 110,300 | 111,200 | 2,191 | 1,112 |
| 2011-06-13 | 111,000 | 111,700 | 110,300 | 111,400 | 1,394 | 1,114 |
| 2011-06-10 | 114,000 | 114,800 | 111,900 | 112,400 | 4,430 | 1,124 |
| 2011-06-09 | 115,800 | 115,800 | 113,700 | 115,000 | 1,281 | 1,150 |
| 2011-06-08 | 116,900 | 117,100 | 114,800 | 115,800 | 1,194 | 1,158 |
| 2011-06-07 | 116,500 | 117,100 | 115,800 | 116,800 | 907 | 1,168 |
| 2011-06-06 | 116,000 | 117,400 | 114,900 | 116,600 | 1,820 | 1,166 |
| 2011-06-03 | 118,000 | 118,500 | 116,100 | 116,600 | 1,587 | 1,166 |
| 2011-06-02 | 118,100 | 118,900 | 117,400 | 118,500 | 1,859 | 1,185 |
| 2011-06-01 | 119,000 | 119,800 | 118,000 | 119,500 | 2,071 | 1,195 |
| 2011-05-31 | 115,500 | 118,700 | 115,500 | 118,300 | 2,152 | 1,183 |
| 2011-05-30 | 115,100 | 115,800 | 114,500 | 115,200 | 1,766 | 1,152 |
| 2011-05-27 | 115,500 | 116,000 | 114,400 | 115,500 | 2,512 | 1,155 |
| 2011-05-26 | 114,200 | 115,700 | 114,200 | 115,400 | 1,806 | 1,154 |
| 2011-05-25 | 115,000 | 115,300 | 114,100 | 114,600 | 1,306 | 1,146 |
| 2011-05-24 | 115,700 | 116,500 | 113,900 | 114,500 | 1,999 | 1,145 |
| 2011-05-23 | 115,100 | 115,700 | 114,200 | 114,900 | 1,101 | 1,149 |
| 2011-05-20 | 117,400 | 118,000 | 116,400 | 116,900 | 977 | 1,169 |
| 2011-05-19 | 117,300 | 117,700 | 115,700 | 116,600 | 1,196 | 1,166 |
| 2011-05-18 | 115,500 | 117,300 | 114,200 | 116,400 | 2,769 | 1,164 |
| 2011-05-17 | 116,800 | 117,300 | 115,000 | 115,500 | 1,969 | 1,155 |
| 2011-05-16 | 119,000 | 119,000 | 115,900 | 116,900 | 1,694 | 1,169 |
| 2011-05-13 | 118,900 | 119,100 | 116,400 | 119,000 | 2,629 | 1,190 |
| 2011-05-12 | 119,200 | 119,500 | 117,600 | 118,600 | 3,633 | 1,186 |
| 2011-05-11 | 121,000 | 121,800 | 119,400 | 119,400 | 3,146 | 1,194 |
| 2011-05-10 | 121,300 | 122,100 | 120,100 | 120,400 | 1,392 | 1,204 |
| 2011-05-09 | 120,900 | 121,700 | 119,900 | 120,400 | 1,511 | 1,204 |
| 2011-05-06 | 119,800 | 120,700 | 119,100 | 120,500 | 2,151 | 1,205 |
| 2011-05-02 | 122,600 | 122,900 | 118,900 | 119,800 | 3,734 | 1,198 |
| 2011-04-28 | 120,400 | 123,300 | 119,300 | 123,300 | 1,571 | 1,233 |
| 2011-04-27 | 119,700 | 120,800 | 119,100 | 119,100 | 1,190 | 1,191 |
| 2011-04-26 | 121,200 | 121,300 | 118,800 | 119,700 | 1,097 | 1,197 |
| 2011-04-25 | 122,700 | 122,900 | 120,700 | 121,100 | 972 | 1,211 |
| 2011-04-22 | 122,500 | 122,500 | 120,700 | 121,300 | 875 | 1,213 |
| 2011-04-21 | 122,300 | 123,000 | 120,500 | 122,500 | 1,686 | 1,225 |
| 2011-04-20 | 121,700 | 122,700 | 121,200 | 122,300 | 1,178 | 1,223 |
| 2011-04-19 | 119,700 | 121,500 | 119,300 | 120,700 | 1,267 | 1,207 |
| 2011-04-18 | 122,800 | 123,300 | 122,000 | 122,200 | 742 | 1,222 |
| 2011-04-15 | 124,000 | 124,400 | 122,600 | 123,100 | 1,313 | 1,231 |
| 2011-04-14 | 122,300 | 124,700 | 122,200 | 123,900 | 2,025 | 1,239 |
| 2011-04-13 | 122,900 | 123,700 | 122,300 | 123,200 | 675 | 1,232 |
| 2011-04-12 | 124,400 | 124,700 | 122,600 | 122,800 | 1,373 | 1,228 |
| 2011-04-11 | 129,900 | 130,000 | 126,700 | 126,800 | 2,244 | 1,268 |
| 2011-04-08 | 126,000 | 129,600 | 123,800 | 128,900 | 3,218 | 1,289 |
| 2011-04-07 | 123,600 | 125,500 | 123,100 | 124,400 | 1,531 | 1,244 |
| 2011-04-06 | 125,100 | 126,500 | 120,900 | 121,900 | 1,041 | 1,219 |
| 2011-04-05 | 124,800 | 125,200 | 121,400 | 122,400 | 1,503 | 1,224 |
| 2011-04-04 | 125,800 | 127,100 | 124,000 | 124,600 | 902 | 1,246 |
| 2011-04-01 | 126,900 | 128,500 | 125,300 | 125,300 | 1,878 | 1,253 |
| 2011-03-31 | 128,100 | 130,000 | 126,300 | 129,900 | 1,356 | 1,299 |
| 2011-03-30 | 126,700 | 127,000 | 125,600 | 126,800 | 2,024 | 1,268 |
| 2011-03-29 | 125,400 | 127,900 | 122,300 | 126,700 | 2,833 | 1,267 |
| 2011-03-28 | 131,200 | 132,900 | 127,700 | 128,700 | 2,033 | 1,287 |
| 2011-03-25 | 132,900 | 132,900 | 128,000 | 129,100 | 2,802 | 1,291 |
| 2011-03-24 | 135,800 | 136,600 | 130,400 | 130,700 | 2,297 | 1,307 |
| 2011-03-23 | 138,500 | 139,000 | 135,000 | 135,700 | 2,490 | 1,357 |
| 2011-03-22 | 135,700 | 139,500 | 133,700 | 139,300 | 2,813 | 1,393 |
| 2011-03-18 | 132,100 | 133,900 | 129,400 | 131,100 | 2,000 | 1,311 |
| 2011-03-17 | 122,000 | 131,700 | 122,000 | 130,800 | 3,525 | 1,308 |
| 2011-03-16 | 129,000 | 131,500 | 123,800 | 126,700 | 5,682 | 1,267 |
| 2011-03-15 | 126,200 | 126,700 | 109,000 | 117,400 | 3,506 | 1,174 |
| 2011-03-14 | 137,800 | 138,900 | 130,000 | 131,800 | 2,669 | 1,318 |
| 2011-03-11 | 145,500 | 147,000 | 144,500 | 145,300 | 2,068 | 1,453 |
| 2011-03-10 | 149,500 | 149,900 | 146,300 | 146,800 | 1,399 | 1,468 |
| 2011-03-09 | 149,200 | 150,800 | 148,200 | 148,700 | 1,742 | 1,487 |
| 2011-03-08 | 149,800 | 151,600 | 148,800 | 149,500 | 1,042 | 1,495 |
| 2011-03-07 | 151,300 | 151,900 | 148,000 | 148,800 | 987 | 1,488 |
| 2011-03-04 | 152,900 | 153,000 | 150,700 | 151,000 | 1,342 | 1,510 |
| 2011-03-03 | 150,600 | 152,100 | 150,300 | 151,500 | 2,245 | 1,515 |
| 2011-03-02 | 149,800 | 153,100 | 148,800 | 150,700 | 2,698 | 1,507 |
| 2011-03-01 | 147,800 | 155,000 | 147,100 | 152,200 | 2,846 | 1,522 |
| 2011-02-28 | 143,300 | 147,100 | 142,800 | 146,400 | 1,634 | 1,464 |
| 2011-02-25 | 143,400 | 144,400 | 142,900 | 144,300 | 2,026 | 1,443 |
| 2011-02-24 | 143,400 | 144,500 | 142,400 | 143,100 | 2,462 | 1,431 |
| 2011-02-23 | 139,700 | 144,100 | 139,600 | 143,500 | 2,784 | 1,435 |
| 2011-02-22 | 139,100 | 140,900 | 137,300 | 140,500 | 2,287 | 1,405 |
| 2011-02-21 | 141,400 | 141,400 | 138,300 | 140,000 | 2,726 | 1,400 |
| 2011-02-18 | 141,900 | 142,200 | 140,800 | 141,400 | 1,252 | 1,414 |
| 2011-02-17 | 137,500 | 142,000 | 137,500 | 141,800 | 3,307 | 1,418 |
| 2011-02-16 | 137,300 | 138,000 | 137,000 | 137,200 | 726 | 1,372 |
| 2011-02-15 | 138,100 | 138,600 | 137,300 | 137,400 | 1,348 | 1,374 |
| 2011-02-14 | 137,000 | 139,200 | 136,900 | 138,900 | 1,010 | 1,389 |
| 2011-02-10 | 136,400 | 138,100 | 136,100 | 136,500 | 1,468 | 1,365 |
| 2011-02-09 | 137,700 | 138,000 | 135,500 | 136,400 | 1,880 | 1,364 |
| 2011-02-08 | 138,800 | 139,900 | 138,000 | 138,500 | 1,716 | 1,385 |
| 2011-02-07 | 139,000 | 140,700 | 138,500 | 139,000 | 1,860 | 1,390 |
| 2011-02-04 | 139,100 | 141,900 | 137,600 | 138,400 | 3,412 | 1,384 |
| 2011-02-03 | 137,000 | 137,700 | 136,000 | 136,800 | 699 | 1,368 |
| 2011-02-02 | 136,600 | 138,500 | 136,600 | 137,800 | 1,630 | 1,378 |
| 2011-02-01 | 135,200 | 136,900 | 135,000 | 136,500 | 1,275 | 1,365 |
| 2011-01-31 | 136,100 | 137,900 | 135,400 | 136,100 | 1,953 | 1,361 |
| 2011-01-28 | 139,100 | 140,200 | 137,700 | 138,300 | 2,006 | 1,383 |
| 2011-01-27 | 140,000 | 141,800 | 139,000 | 139,000 | 1,639 | 1,390 |
| 2011-01-26 | 140,000 | 141,600 | 139,000 | 140,500 | 1,216 | 1,405 |
| 2011-01-25 | 139,400 | 140,900 | 137,700 | 140,000 | 1,355 | 1,400 |
| 2011-01-24 | 137,700 | 138,500 | 137,100 | 138,400 | 1,444 | 1,384 |
| 2011-01-21 | 140,900 | 140,900 | 136,800 | 137,600 | 1,535 | 1,376 |
| 2011-01-20 | 138,000 | 140,600 | 137,700 | 139,100 | 1,431 | 1,391 |
| 2011-01-19 | 139,900 | 141,000 | 138,800 | 139,700 | 2,112 | 1,397 |
| 2011-01-18 | 140,100 | 141,400 | 139,800 | 140,400 | 985 | 1,404 |
| 2011-01-17 | 141,100 | 143,100 | 140,300 | 140,400 | 1,170 | 1,404 |
| 2011-01-14 | 142,200 | 143,600 | 140,900 | 141,300 | 1,671 | 1,413 |
| 2011-01-13 | 141,300 | 143,500 | 140,600 | 143,300 | 2,890 | 1,433 |
| 2011-01-12 | 142,200 | 143,200 | 140,600 | 141,300 | 2,188 | 1,413 |
| 2011-01-11 | 141,500 | 142,200 | 140,400 | 141,100 | 2,422 | 1,411 |
| 2011-01-07 | 142,200 | 142,700 | 141,200 | 141,400 | 988 | 1,414 |
| 2011-01-06 | 142,500 | 142,700 | 140,400 | 141,600 | 1,795 | 1,416 |
| 2011-01-05 | 144,000 | 144,400 | 140,800 | 141,900 | 2,072 | 1,419 |
| 2011-01-04 | 141,400 | 143,500 | 140,700 | 143,100 | 1,708 | 1,431 |
分割・併合履歴 ： [2012-09-26]1株→100株
