9432 日本電信電話(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 | 3,890 | 3,935 | 3,885 | 3,935 | 1,119,300 | 39.35 |
| 2011-12-29 | 3,870 | 3,895 | 3,860 | 3,890 | 1,017,900 | 38.90 |
| 2011-12-28 | 3,860 | 3,890 | 3,855 | 3,870 | 1,099,900 | 38.70 |
| 2011-12-27 | 3,860 | 3,875 | 3,845 | 3,860 | 1,351,600 | 38.60 |
| 2011-12-26 | 3,915 | 3,915 | 3,875 | 3,890 | 704,900 | 38.90 |
| 2011-12-22 | 3,885 | 3,925 | 3,885 | 3,895 | 1,255,100 | 38.95 |
| 2011-12-21 | 3,910 | 3,915 | 3,875 | 3,885 | 1,052,100 | 38.85 |
| 2011-12-20 | 3,895 | 3,920 | 3,880 | 3,885 | 1,209,400 | 38.85 |
| 2011-12-19 | 3,865 | 3,880 | 3,820 | 3,860 | 1,476,500 | 38.60 |
| 2011-12-16 | 3,880 | 3,945 | 3,865 | 3,890 | 2,249,700 | 38.90 |
| 2011-12-15 | 3,950 | 3,975 | 3,925 | 3,930 | 1,993,800 | 39.30 |
| 2011-12-14 | 3,940 | 3,960 | 3,920 | 3,920 | 2,132,000 | 39.20 |
| 2011-12-13 | 3,880 | 3,965 | 3,865 | 3,930 | 4,168,000 | 39.30 |
| 2011-12-12 | 3,905 | 3,930 | 3,875 | 3,880 | 2,210,900 | 38.80 |
| 2011-12-09 | 3,855 | 3,875 | 3,840 | 3,845 | 3,021,900 | 38.45 |
| 2011-12-08 | 3,830 | 3,870 | 3,825 | 3,850 | 2,137,100 | 38.50 |
| 2011-12-07 | 3,820 | 3,865 | 3,820 | 3,840 | 1,715,000 | 38.40 |
| 2011-12-06 | 3,835 | 3,860 | 3,820 | 3,820 | 1,420,800 | 38.20 |
| 2011-12-05 | 3,855 | 3,860 | 3,815 | 3,825 | 1,306,200 | 38.25 |
| 2011-12-02 | 3,800 | 3,870 | 3,785 | 3,850 | 2,172,900 | 38.50 |
| 2011-12-01 | 3,800 | 3,830 | 3,740 | 3,760 | 2,846,700 | 37.60 |
| 2011-11-30 | 3,795 | 3,795 | 3,740 | 3,775 | 2,284,100 | 37.75 |
| 2011-11-29 | 3,760 | 3,810 | 3,730 | 3,800 | 2,419,400 | 38 |
| 2011-11-28 | 3,790 | 3,805 | 3,755 | 3,765 | 1,460,000 | 37.65 |
| 2011-11-25 | 3,760 | 3,815 | 3,750 | 3,790 | 1,547,100 | 37.90 |
| 2011-11-24 | 3,790 | 3,810 | 3,760 | 3,800 | 2,700,600 | 38 |
| 2011-11-22 | 3,830 | 3,880 | 3,825 | 3,870 | 1,939,900 | 38.70 |
| 2011-11-21 | 3,825 | 3,870 | 3,825 | 3,835 | 1,326,500 | 38.35 |
| 2011-11-18 | 3,850 | 3,880 | 3,830 | 3,840 | 2,169,900 | 38.40 |
| 2011-11-17 | 3,915 | 3,925 | 3,865 | 3,895 | 1,957,700 | 38.95 |
| 2011-11-16 | 3,865 | 3,965 | 3,865 | 3,960 | 2,704,200 | 39.60 |
| 2011-11-15 | 3,900 | 3,905 | 3,855 | 3,875 | 2,146,900 | 38.75 |
| 2011-11-14 | 3,965 | 3,985 | 3,925 | 3,940 | 2,143,500 | 39.40 |
| 2011-11-11 | 3,980 | 4,010 | 3,920 | 3,945 | 2,418,800 | 39.45 |
| 2011-11-10 | 4,050 | 4,085 | 3,990 | 4,020 | 3,860,000 | 40.20 |
| 2011-11-09 | 3,940 | 4,040 | 3,935 | 4,030 | 1,828,600 | 40.30 |
| 2011-11-08 | 4,000 | 4,030 | 3,965 | 3,970 | 1,669,400 | 39.70 |
| 2011-11-07 | 3,985 | 4,005 | 3,960 | 3,980 | 1,915,700 | 39.80 |
| 2011-11-04 | 3,950 | 4,045 | 3,925 | 4,030 | 3,370,600 | 40.30 |
| 2011-11-02 | 3,975 | 3,995 | 3,915 | 3,930 | 2,726,300 | 39.30 |
| 2011-11-01 | 4,030 | 4,060 | 4,010 | 4,010 | 2,278,000 | 40.10 |
| 2011-10-31 | 4,000 | 4,080 | 3,980 | 4,030 | 5,199,200 | 40.30 |
| 2011-10-28 | 3,935 | 4,020 | 3,905 | 4,005 | 10,474,700 | 40.05 |
| 2011-10-27 | 3,840 | 3,880 | 3,805 | 3,865 | 3,134,800 | 38.65 |
| 2011-10-26 | 3,825 | 3,845 | 3,795 | 3,820 | 2,721,600 | 38.20 |
| 2011-10-25 | 3,800 | 3,840 | 3,795 | 3,825 | 2,126,600 | 38.25 |
| 2011-10-24 | 3,795 | 3,830 | 3,790 | 3,825 | 1,764,300 | 38.25 |
| 2011-10-21 | 3,800 | 3,805 | 3,775 | 3,785 | 1,494,300 | 37.85 |
| 2011-10-20 | 3,780 | 3,825 | 3,780 | 3,810 | 2,570,400 | 38.10 |
| 2011-10-19 | 3,785 | 3,820 | 3,775 | 3,800 | 1,484,600 | 38 |
| 2011-10-18 | 3,845 | 3,865 | 3,780 | 3,785 | 2,017,700 | 37.85 |
| 2011-10-17 | 3,890 | 3,890 | 3,865 | 3,875 | 2,227,400 | 38.75 |
| 2011-10-14 | 3,810 | 3,880 | 3,805 | 3,830 | 3,311,100 | 38.30 |
| 2011-10-13 | 3,845 | 3,855 | 3,810 | 3,835 | 2,208,300 | 38.35 |
| 2011-10-12 | 3,815 | 3,870 | 3,805 | 3,865 | 3,785,400 | 38.65 |
| 2011-10-11 | 3,815 | 3,820 | 3,760 | 3,790 | 4,028,600 | 37.90 |
| 2011-10-07 | 3,685 | 3,705 | 3,660 | 3,675 | 2,179,300 | 36.75 |
| 2011-10-06 | 3,610 | 3,665 | 3,605 | 3,640 | 2,655,900 | 36.40 |
| 2011-10-05 | 3,620 | 3,625 | 3,585 | 3,595 | 4,022,400 | 35.95 |
| 2011-10-04 | 3,730 | 3,730 | 3,665 | 3,670 | 3,703,200 | 36.70 |
| 2011-10-03 | 3,660 | 3,770 | 3,660 | 3,755 | 2,410,500 | 37.55 |
| 2011-09-30 | 3,730 | 3,750 | 3,700 | 3,730 | 3,207,100 | 37.30 |
| 2011-09-29 | 3,655 | 3,690 | 3,650 | 3,685 | 2,596,300 | 36.85 |
| 2011-09-28 | 3,640 | 3,685 | 3,640 | 3,650 | 2,647,400 | 36.50 |
| 2011-09-27 | 3,680 | 3,720 | 3,645 | 3,720 | 3,201,300 | 37.20 |
| 2011-09-26 | 3,640 | 3,680 | 3,580 | 3,625 | 4,050,800 | 36.25 |
| 2011-09-22 | 3,760 | 3,770 | 3,665 | 3,690 | 3,265,600 | 36.90 |
| 2011-09-21 | 3,720 | 3,765 | 3,715 | 3,765 | 2,744,800 | 37.65 |
| 2011-09-20 | 3,715 | 3,735 | 3,695 | 3,710 | 1,667,100 | 37.10 |
| 2011-09-16 | 3,700 | 3,735 | 3,700 | 3,730 | 2,249,200 | 37.30 |
| 2011-09-15 | 3,660 | 3,700 | 3,655 | 3,685 | 1,633,500 | 36.85 |
| 2011-09-14 | 3,635 | 3,670 | 3,615 | 3,660 | 1,997,500 | 36.60 |
| 2011-09-13 | 3,630 | 3,640 | 3,615 | 3,625 | 2,126,300 | 36.25 |
| 2011-09-12 | 3,600 | 3,670 | 3,600 | 3,655 | 2,756,000 | 36.55 |
| 2011-09-09 | 3,615 | 3,675 | 3,615 | 3,660 | 2,739,200 | 36.60 |
| 2011-09-08 | 3,610 | 3,630 | 3,605 | 3,625 | 1,547,900 | 36.25 |
| 2011-09-07 | 3,600 | 3,615 | 3,590 | 3,595 | 1,766,200 | 35.95 |
| 2011-09-06 | 3,610 | 3,645 | 3,590 | 3,590 | 2,573,800 | 35.90 |
| 2011-09-05 | 3,585 | 3,615 | 3,580 | 3,595 | 1,335,600 | 35.95 |
| 2011-09-02 | 3,585 | 3,625 | 3,580 | 3,605 | 2,410,800 | 36.05 |
| 2011-09-01 | 3,570 | 3,605 | 3,560 | 3,585 | 2,242,700 | 35.85 |
| 2011-08-31 | 3,520 | 3,565 | 3,510 | 3,555 | 2,118,900 | 35.55 |
| 2011-08-30 | 3,515 | 3,535 | 3,505 | 3,515 | 2,125,500 | 35.15 |
| 2011-08-29 | 3,530 | 3,540 | 3,475 | 3,490 | 3,770,600 | 34.90 |
| 2011-08-26 | 3,535 | 3,575 | 3,530 | 3,530 | 2,129,900 | 35.30 |
| 2011-08-25 | 3,525 | 3,575 | 3,525 | 3,540 | 2,728,900 | 35.40 |
| 2011-08-24 | 3,595 | 3,595 | 3,545 | 3,550 | 2,582,700 | 35.50 |
| 2011-08-23 | 3,630 | 3,645 | 3,550 | 3,575 | 3,648,100 | 35.75 |
| 2011-08-22 | 3,630 | 3,660 | 3,620 | 3,650 | 2,099,900 | 36.50 |
| 2011-08-19 | 3,610 | 3,670 | 3,610 | 3,655 | 2,078,300 | 36.55 |
| 2011-08-18 | 3,635 | 3,680 | 3,635 | 3,665 | 2,071,400 | 36.65 |
| 2011-08-17 | 3,625 | 3,640 | 3,610 | 3,630 | 1,314,600 | 36.30 |
| 2011-08-16 | 3,640 | 3,655 | 3,615 | 3,645 | 2,303,500 | 36.45 |
| 2011-08-15 | 3,670 | 3,670 | 3,615 | 3,640 | 1,972,400 | 36.40 |
| 2011-08-12 | 3,640 | 3,645 | 3,580 | 3,635 | 2,906,500 | 36.35 |
| 2011-08-11 | 3,555 | 3,610 | 3,545 | 3,610 | 2,667,900 | 36.10 |
| 2011-08-10 | 3,610 | 3,655 | 3,575 | 3,645 | 3,801,800 | 36.45 |
| 2011-08-09 | 3,540 | 3,600 | 3,510 | 3,595 | 4,594,000 | 35.95 |
| 2011-08-08 | 3,610 | 3,665 | 3,610 | 3,625 | 2,156,100 | 36.25 |
| 2011-08-05 | 3,700 | 3,720 | 3,635 | 3,660 | 3,087,700 | 36.60 |
| 2011-08-04 | 3,770 | 3,785 | 3,745 | 3,770 | 1,569,100 | 37.70 |
| 2011-08-03 | 3,755 | 3,775 | 3,750 | 3,760 | 1,505,800 | 37.60 |
| 2011-08-02 | 3,800 | 3,820 | 3,785 | 3,795 | 1,225,100 | 37.95 |
| 2011-08-01 | 3,820 | 3,840 | 3,810 | 3,810 | 1,239,700 | 38.10 |
| 2011-07-29 | 3,795 | 3,820 | 3,790 | 3,800 | 1,889,000 | 38 |
| 2011-07-28 | 3,845 | 3,850 | 3,790 | 3,805 | 1,744,300 | 38.05 |
| 2011-07-27 | 3,865 | 3,880 | 3,850 | 3,875 | 1,167,800 | 38.75 |
| 2011-07-26 | 3,865 | 3,905 | 3,855 | 3,880 | 1,228,700 | 38.80 |
| 2011-07-25 | 3,870 | 3,880 | 3,845 | 3,855 | 1,877,400 | 38.55 |
| 2011-07-22 | 3,910 | 3,920 | 3,890 | 3,895 | 1,727,300 | 38.95 |
| 2011-07-21 | 3,930 | 3,935 | 3,900 | 3,920 | 1,822,700 | 39.20 |
| 2011-07-20 | 3,915 | 3,940 | 3,915 | 3,935 | 1,502,800 | 39.35 |
| 2011-07-19 | 3,870 | 3,925 | 3,860 | 3,910 | 2,956,900 | 39.10 |
| 2011-07-15 | 3,840 | 3,870 | 3,840 | 3,845 | 1,012,300 | 38.45 |
| 2011-07-14 | 3,825 | 3,880 | 3,815 | 3,845 | 1,538,100 | 38.45 |
| 2011-07-13 | 3,830 | 3,860 | 3,830 | 3,840 | 1,197,600 | 38.40 |
| 2011-07-12 | 3,810 | 3,860 | 3,810 | 3,840 | 1,552,400 | 38.40 |
| 2011-07-11 | 3,870 | 3,880 | 3,835 | 3,850 | 1,512,500 | 38.50 |
| 2011-07-08 | 3,905 | 3,910 | 3,880 | 3,885 | 1,540,900 | 38.85 |
| 2011-07-07 | 3,875 | 3,895 | 3,870 | 3,880 | 1,499,200 | 38.80 |
| 2011-07-06 | 3,875 | 3,900 | 3,870 | 3,900 | 1,890,800 | 39 |
| 2011-07-05 | 3,900 | 3,910 | 3,870 | 3,870 | 1,436,200 | 38.70 |
| 2011-07-04 | 3,905 | 3,920 | 3,875 | 3,885 | 1,396,900 | 38.85 |
| 2011-07-01 | 3,870 | 3,885 | 3,840 | 3,870 | 1,618,400 | 38.70 |
| 2011-06-30 | 3,875 | 3,875 | 3,830 | 3,865 | 2,231,000 | 38.65 |
| 2011-06-29 | 3,810 | 3,850 | 3,805 | 3,850 | 2,017,800 | 38.50 |
| 2011-06-28 | 3,785 | 3,805 | 3,765 | 3,775 | 1,999,800 | 37.75 |
| 2011-06-27 | 3,760 | 3,765 | 3,740 | 3,740 | 1,586,200 | 37.40 |
| 2011-06-24 | 3,780 | 3,795 | 3,770 | 3,775 | 1,348,700 | 37.75 |
| 2011-06-23 | 3,785 | 3,810 | 3,785 | 3,795 | 1,278,500 | 37.95 |
| 2011-06-22 | 3,795 | 3,830 | 3,775 | 3,810 | 2,007,000 | 38.10 |
| 2011-06-21 | 3,755 | 3,795 | 3,735 | 3,785 | 1,627,600 | 37.85 |
| 2011-06-20 | 3,770 | 3,790 | 3,750 | 3,750 | 1,480,800 | 37.50 |
| 2011-06-17 | 3,795 | 3,810 | 3,750 | 3,750 | 1,904,800 | 37.50 |
| 2011-06-16 | 3,790 | 3,800 | 3,765 | 3,765 | 1,636,400 | 37.65 |
| 2011-06-15 | 3,850 | 3,855 | 3,810 | 3,810 | 2,125,900 | 38.10 |
| 2011-06-14 | 3,830 | 3,880 | 3,825 | 3,860 | 2,037,200 | 38.60 |
| 2011-06-13 | 3,845 | 3,865 | 3,835 | 3,840 | 1,690,200 | 38.40 |
| 2011-06-10 | 3,850 | 3,915 | 3,850 | 3,895 | 3,734,600 | 38.95 |
| 2011-06-09 | 3,810 | 3,855 | 3,805 | 3,825 | 1,613,100 | 38.25 |
| 2011-06-08 | 3,785 | 3,855 | 3,775 | 3,835 | 2,572,400 | 38.35 |
| 2011-06-07 | 3,780 | 3,800 | 3,770 | 3,785 | 1,652,200 | 37.85 |
| 2011-06-06 | 3,790 | 3,805 | 3,775 | 3,795 | 1,890,100 | 37.95 |
| 2011-06-03 | 3,805 | 3,825 | 3,775 | 3,780 | 1,515,800 | 37.80 |
| 2011-06-02 | 3,805 | 3,825 | 3,795 | 3,805 | 1,962,200 | 38.05 |
| 2011-06-01 | 3,840 | 3,865 | 3,830 | 3,835 | 2,029,500 | 38.35 |
| 2011-05-31 | 3,790 | 3,840 | 3,790 | 3,820 | 2,393,900 | 38.20 |
| 2011-05-30 | 3,790 | 3,810 | 3,770 | 3,805 | 1,219,100 | 38.05 |
| 2011-05-27 | 3,795 | 3,820 | 3,790 | 3,795 | 1,202,200 | 37.95 |
| 2011-05-26 | 3,820 | 3,820 | 3,795 | 3,810 | 1,480,100 | 38.10 |
| 2011-05-25 | 3,790 | 3,815 | 3,785 | 3,815 | 1,331,300 | 38.15 |
| 2011-05-24 | 3,760 | 3,810 | 3,760 | 3,790 | 2,842,900 | 37.90 |
| 2011-05-23 | 3,820 | 3,840 | 3,805 | 3,820 | 1,674,300 | 38.20 |
| 2011-05-20 | 3,810 | 3,825 | 3,800 | 3,810 | 1,051,700 | 38.10 |
| 2011-05-19 | 3,820 | 3,850 | 3,820 | 3,830 | 1,899,500 | 38.30 |
| 2011-05-18 | 3,815 | 3,835 | 3,805 | 3,830 | 1,628,600 | 38.30 |
| 2011-05-17 | 3,820 | 3,840 | 3,795 | 3,795 | 2,067,000 | 37.95 |
| 2011-05-16 | 3,860 | 3,880 | 3,785 | 3,795 | 7,951,100 | 37.95 |
| 2011-05-13 | 3,810 | 3,820 | 3,770 | 3,820 | 2,055,900 | 38.20 |
| 2011-05-12 | 3,800 | 3,830 | 3,785 | 3,810 | 1,410,600 | 38.10 |
| 2011-05-11 | 3,825 | 3,830 | 3,795 | 3,810 | 1,625,300 | 38.10 |
| 2011-05-10 | 3,820 | 3,835 | 3,795 | 3,805 | 1,793,700 | 38.05 |
| 2011-05-09 | 3,800 | 3,820 | 3,765 | 3,815 | 2,222,800 | 38.15 |
| 2011-05-06 | 3,760 | 3,815 | 3,760 | 3,805 | 2,770,600 | 38.05 |
| 2011-05-02 | 3,750 | 3,805 | 3,750 | 3,795 | 1,969,600 | 37.95 |
| 2011-04-28 | 3,680 | 3,745 | 3,680 | 3,745 | 1,850,700 | 37.45 |
| 2011-04-27 | 3,695 | 3,735 | 3,675 | 3,675 | 1,839,000 | 36.75 |
| 2011-04-26 | 3,675 | 3,695 | 3,665 | 3,665 | 1,380,700 | 36.65 |
| 2011-04-25 | 3,685 | 3,715 | 3,680 | 3,685 | 1,987,000 | 36.85 |
| 2011-04-22 | 3,665 | 3,730 | 3,660 | 3,700 | 2,180,200 | 37 |
| 2011-04-21 | 3,700 | 3,710 | 3,675 | 3,710 | 1,408,600 | 37.10 |
| 2011-04-20 | 3,675 | 3,710 | 3,670 | 3,700 | 1,132,000 | 37 |
| 2011-04-19 | 3,665 | 3,690 | 3,650 | 3,655 | 2,163,200 | 36.55 |
| 2011-04-18 | 3,705 | 3,725 | 3,700 | 3,700 | 2,081,500 | 37 |
| 2011-04-15 | 3,770 | 3,770 | 3,730 | 3,735 | 1,897,600 | 37.35 |
| 2011-04-14 | 3,770 | 3,795 | 3,730 | 3,785 | 1,909,500 | 37.85 |
| 2011-04-13 | 3,795 | 3,835 | 3,785 | 3,790 | 2,063,200 | 37.90 |
| 2011-04-12 | 3,825 | 3,840 | 3,805 | 3,825 | 2,223,100 | 38.25 |
| 2011-04-11 | 3,805 | 3,855 | 3,800 | 3,850 | 2,780,700 | 38.50 |
| 2011-04-08 | 3,750 | 3,795 | 3,730 | 3,790 | 2,630,200 | 37.90 |
| 2011-04-07 | 3,755 | 3,770 | 3,750 | 3,760 | 2,249,400 | 37.60 |
| 2011-04-06 | 3,755 | 3,755 | 3,725 | 3,750 | 1,916,900 | 37.50 |
| 2011-04-05 | 3,770 | 3,770 | 3,715 | 3,725 | 1,734,200 | 37.25 |
| 2011-04-04 | 3,755 | 3,775 | 3,745 | 3,755 | 1,578,900 | 37.55 |
| 2011-04-01 | 3,775 | 3,775 | 3,715 | 3,735 | 2,213,100 | 37.35 |
| 2011-03-31 | 3,770 | 3,770 | 3,715 | 3,735 | 2,003,100 | 37.35 |
| 2011-03-30 | 3,725 | 3,750 | 3,705 | 3,735 | 2,146,900 | 37.35 |
| 2011-03-29 | 3,665 | 3,710 | 3,655 | 3,700 | 2,417,000 | 37 |
| 2011-03-28 | 3,725 | 3,745 | 3,705 | 3,740 | 2,260,700 | 37.40 |
| 2011-03-25 | 3,715 | 3,770 | 3,685 | 3,755 | 3,412,700 | 37.55 |
| 2011-03-24 | 3,715 | 3,735 | 3,675 | 3,675 | 2,889,400 | 36.75 |
| 2011-03-23 | 3,840 | 3,840 | 3,710 | 3,720 | 3,220,600 | 37.20 |
| 2011-03-22 | 3,725 | 3,805 | 3,685 | 3,780 | 4,378,600 | 37.80 |
| 2011-03-18 | 3,630 | 3,645 | 3,585 | 3,585 | 4,787,300 | 35.85 |
| 2011-03-17 | 3,600 | 3,700 | 3,600 | 3,610 | 5,408,500 | 36.10 |
| 2011-03-16 | 3,850 | 3,880 | 3,700 | 3,765 | 8,660,200 | 37.65 |
| 2011-03-15 | 3,650 | 3,675 | 3,220 | 3,435 | 5,737,000 | 34.35 |
| 2011-03-14 | 3,625 | 3,835 | 3,625 | 3,775 | 4,588,300 | 37.75 |
| 2011-03-11 | 3,990 | 4,020 | 3,975 | 3,975 | 3,506,700 | 39.75 |
| 2011-03-10 | 4,045 | 4,055 | 3,990 | 4,015 | 2,257,600 | 40.15 |
| 2011-03-09 | 4,040 | 4,090 | 4,025 | 4,065 | 2,636,800 | 40.65 |
| 2011-03-08 | 4,060 | 4,085 | 4,015 | 4,025 | 3,062,000 | 40.25 |
| 2011-03-07 | 4,090 | 4,090 | 4,030 | 4,060 | 2,026,600 | 40.60 |
| 2011-03-04 | 4,130 | 4,140 | 4,090 | 4,095 | 3,058,800 | 40.95 |
| 2011-03-03 | 4,120 | 4,170 | 4,110 | 4,130 | 6,084,100 | 41.30 |
| 2011-03-02 | 4,040 | 4,130 | 4,025 | 4,070 | 5,163,300 | 40.70 |
| 2011-03-01 | 4,015 | 4,090 | 4,005 | 4,070 | 2,624,600 | 40.70 |
| 2011-02-28 | 3,965 | 4,015 | 3,930 | 3,990 | 5,975,400 | 39.90 |
| 2011-02-25 | 3,980 | 4,015 | 3,965 | 3,985 | 3,698,600 | 39.85 |
| 2011-02-24 | 4,010 | 4,075 | 4,010 | 4,035 | 4,637,600 | 40.35 |
| 2011-02-23 | 4,000 | 4,040 | 3,985 | 3,995 | 3,029,300 | 39.95 |
| 2011-02-22 | 4,090 | 4,095 | 4,050 | 4,050 | 2,719,400 | 40.50 |
| 2011-02-21 | 4,085 | 4,120 | 4,080 | 4,095 | 2,219,300 | 40.95 |
| 2011-02-18 | 4,085 | 4,115 | 4,080 | 4,085 | 4,116,400 | 40.85 |
| 2011-02-17 | 3,995 | 4,050 | 3,980 | 4,040 | 3,553,400 | 40.40 |
| 2011-02-16 | 3,940 | 3,980 | 3,940 | 3,960 | 2,229,500 | 39.60 |
| 2011-02-15 | 3,910 | 3,950 | 3,910 | 3,930 | 2,368,400 | 39.30 |
| 2011-02-14 | 3,935 | 3,935 | 3,890 | 3,920 | 2,593,500 | 39.20 |
| 2011-02-10 | 3,920 | 3,935 | 3,890 | 3,925 | 2,762,300 | 39.25 |
| 2011-02-09 | 3,940 | 3,970 | 3,940 | 3,945 | 1,776,300 | 39.45 |
| 2011-02-08 | 3,900 | 3,970 | 3,895 | 3,950 | 4,577,600 | 39.50 |
| 2011-02-07 | 3,870 | 3,895 | 3,860 | 3,870 | 1,534,500 | 38.70 |
| 2011-02-04 | 3,850 | 3,880 | 3,835 | 3,840 | 1,461,500 | 38.40 |
| 2011-02-03 | 3,840 | 3,845 | 3,815 | 3,840 | 1,261,500 | 38.40 |
| 2011-02-02 | 3,800 | 3,845 | 3,800 | 3,840 | 2,058,300 | 38.40 |
| 2011-02-01 | 3,805 | 3,815 | 3,780 | 3,795 | 1,962,500 | 37.95 |
| 2011-01-31 | 3,775 | 3,840 | 3,770 | 3,810 | 2,566,100 | 38.10 |
| 2011-01-28 | 3,835 | 3,850 | 3,795 | 3,800 | 2,130,700 | 38 |
| 2011-01-27 | 3,810 | 3,845 | 3,795 | 3,825 | 1,669,700 | 38.25 |
| 2011-01-26 | 3,835 | 3,845 | 3,805 | 3,810 | 1,834,000 | 38.10 |
| 2011-01-25 | 3,790 | 3,870 | 3,775 | 3,850 | 4,301,900 | 38.50 |
| 2011-01-24 | 3,765 | 3,790 | 3,755 | 3,780 | 3,430,700 | 37.80 |
| 2011-01-21 | 3,745 | 3,765 | 3,730 | 3,740 | 3,650,700 | 37.40 |
| 2011-01-20 | 3,760 | 3,780 | 3,735 | 3,740 | 2,181,500 | 37.40 |
| 2011-01-19 | 3,775 | 3,790 | 3,760 | 3,775 | 1,680,000 | 37.75 |
| 2011-01-18 | 3,750 | 3,760 | 3,735 | 3,750 | 1,623,600 | 37.50 |
| 2011-01-17 | 3,760 | 3,770 | 3,735 | 3,745 | 2,326,100 | 37.45 |
| 2011-01-14 | 3,745 | 3,770 | 3,730 | 3,750 | 3,290,400 | 37.50 |
| 2011-01-13 | 3,725 | 3,730 | 3,710 | 3,730 | 1,709,400 | 37.30 |
| 2011-01-12 | 3,715 | 3,720 | 3,705 | 3,710 | 1,746,800 | 37.10 |
| 2011-01-11 | 3,720 | 3,720 | 3,705 | 3,715 | 1,520,700 | 37.15 |
| 2011-01-07 | 3,745 | 3,750 | 3,710 | 3,720 | 1,924,400 | 37.20 |
| 2011-01-06 | 3,730 | 3,745 | 3,720 | 3,745 | 1,580,200 | 37.45 |
| 2011-01-05 | 3,735 | 3,735 | 3,705 | 3,710 | 1,700,300 | 37.10 |
| 2011-01-04 | 3,725 | 3,730 | 3,710 | 3,720 | 2,398,600 | 37.20 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株