9433 KDDI(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 | 498,000 | 499,002 | 493,500 | 495,000 | 6,359 | 825 |
| 2011-12-29 | 498,498 | 501,000 | 493,002 | 493,500 | 6,832 | 822.50 |
| 2011-12-28 | 501,000 | 504,000 | 499,998 | 499,998 | 8,200 | 833.33 |
| 2011-12-27 | 498,498 | 505,002 | 496,998 | 499,998 | 11,052 | 833.33 |
| 2011-12-26 | 496,998 | 505,002 | 495,498 | 499,998 | 12,276 | 833.33 |
| 2011-12-22 | 491,502 | 495,498 | 490,002 | 492,000 | 12,016 | 820 |
| 2011-12-21 | 490,500 | 493,998 | 487,998 | 490,998 | 8,976 | 818.33 |
| 2011-12-20 | 486,498 | 489,498 | 484,998 | 486,498 | 8,128 | 810.83 |
| 2011-12-19 | 492,000 | 493,500 | 484,998 | 486,000 | 10,705 | 810 |
| 2011-12-16 | 491,502 | 496,500 | 489,498 | 491,502 | 17,410 | 819.17 |
| 2011-12-15 | 490,002 | 493,998 | 487,998 | 489,000 | 13,852 | 815 |
| 2011-12-14 | 492,000 | 496,002 | 491,502 | 494,502 | 9,625 | 824.17 |
| 2011-12-13 | 490,002 | 499,002 | 486,498 | 496,002 | 13,806 | 826.67 |
| 2011-12-12 | 494,502 | 499,002 | 492,498 | 493,500 | 11,120 | 822.50 |
| 2011-12-09 | 490,500 | 492,498 | 487,002 | 490,002 | 54,972 | 816.67 |
| 2011-12-08 | 502,998 | 505,002 | 499,002 | 501,000 | 10,091 | 835 |
| 2011-12-07 | 505,002 | 507,000 | 499,998 | 505,998 | 17,216 | 843.33 |
| 2011-12-06 | 501,000 | 505,002 | 499,998 | 502,998 | 13,283 | 838.33 |
| 2011-12-05 | 511,998 | 513,000 | 502,998 | 505,002 | 11,496 | 841.67 |
| 2011-12-02 | 501,000 | 511,998 | 496,500 | 510,000 | 29,627 | 850 |
| 2011-12-01 | 499,998 | 502,998 | 493,500 | 496,500 | 45,388 | 827.50 |
| 2011-11-30 | 510,000 | 510,000 | 499,998 | 505,002 | 30,388 | 841.67 |
| 2011-11-29 | 520,998 | 520,998 | 505,998 | 513,000 | 40,414 | 855 |
| 2011-11-28 | 523,002 | 529,002 | 520,002 | 520,998 | 11,635 | 868.33 |
| 2011-11-25 | 526,002 | 526,998 | 517,998 | 517,998 | 12,873 | 863.33 |
| 2011-11-24 | 532,002 | 538,002 | 526,002 | 526,998 | 10,720 | 878.33 |
| 2011-11-22 | 543,000 | 546,000 | 535,998 | 540,000 | 9,096 | 900 |
| 2011-11-21 | 537,000 | 550,998 | 535,998 | 544,998 | 12,727 | 908.33 |
| 2011-11-18 | 538,002 | 550,002 | 538,002 | 538,002 | 18,587 | 896.67 |
| 2011-11-17 | 558,000 | 559,002 | 544,002 | 544,002 | 25,449 | 906.67 |
| 2011-11-16 | 573,000 | 573,000 | 565,002 | 565,998 | 9,749 | 943.33 |
| 2011-11-15 | 574,002 | 580,002 | 571,998 | 573,000 | 7,889 | 955 |
| 2011-11-14 | 585,000 | 588,000 | 580,998 | 583,002 | 6,771 | 971.67 |
| 2011-11-11 | 592,002 | 592,998 | 582,000 | 585,000 | 9,494 | 975 |
| 2011-11-10 | 580,002 | 592,998 | 579,000 | 589,002 | 12,942 | 981.67 |
| 2011-11-09 | 580,998 | 591,000 | 580,002 | 583,998 | 12,861 | 973.33 |
| 2011-11-08 | 604,002 | 604,002 | 585,000 | 585,000 | 12,099 | 975 |
| 2011-11-07 | 600,000 | 606,000 | 595,998 | 598,002 | 15,461 | 996.67 |
| 2011-11-04 | 592,002 | 601,998 | 586,002 | 595,998 | 31,971 | 993.33 |
| 2011-11-02 | 580,002 | 586,002 | 571,002 | 574,002 | 14,986 | 956.67 |
| 2011-11-01 | 576,000 | 583,998 | 574,998 | 580,998 | 9,035 | 968.33 |
| 2011-10-31 | 580,998 | 589,002 | 574,998 | 579,000 | 15,064 | 965 |
| 2011-10-28 | 583,002 | 583,998 | 576,000 | 583,998 | 16,968 | 973.33 |
| 2011-10-27 | 568,998 | 568,998 | 562,002 | 568,002 | 11,313 | 946.67 |
| 2011-10-26 | 559,998 | 565,998 | 555,000 | 562,002 | 9,369 | 936.67 |
| 2011-10-25 | 571,998 | 573,000 | 559,998 | 565,002 | 10,691 | 941.67 |
| 2011-10-24 | 565,002 | 568,002 | 559,002 | 564,000 | 12,903 | 940 |
| 2011-10-21 | 555,000 | 556,998 | 549,000 | 555,000 | 7,108 | 925 |
| 2011-10-20 | 544,002 | 556,002 | 540,000 | 553,002 | 13,881 | 921.67 |
| 2011-10-19 | 550,002 | 556,002 | 538,002 | 541,002 | 21,237 | 901.67 |
| 2011-10-18 | 573,000 | 574,002 | 550,002 | 558,000 | 22,880 | 930 |
| 2011-10-17 | 588,000 | 589,002 | 579,000 | 583,002 | 10,969 | 971.67 |
| 2011-10-14 | 582,000 | 597,000 | 577,002 | 585,000 | 25,324 | 975 |
| 2011-10-13 | 580,998 | 583,998 | 573,000 | 579,000 | 9,400 | 965 |
| 2011-10-12 | 583,998 | 588,000 | 579,000 | 580,998 | 13,669 | 968.33 |
| 2011-10-11 | 588,000 | 588,000 | 577,998 | 580,998 | 15,718 | 968.33 |
| 2011-10-07 | 570,000 | 580,002 | 564,000 | 568,002 | 22,280 | 946.67 |
| 2011-10-06 | 552,000 | 565,002 | 541,998 | 559,998 | 24,817 | 933.33 |
| 2011-10-05 | 568,998 | 568,998 | 550,998 | 553,002 | 18,922 | 921.67 |
| 2011-10-04 | 555,000 | 562,998 | 550,002 | 558,000 | 25,528 | 930 |
| 2011-10-03 | 534,000 | 556,002 | 534,000 | 556,002 | 26,104 | 926.67 |
| 2011-09-30 | 559,002 | 559,002 | 535,002 | 535,998 | 47,728 | 893.33 |
| 2011-09-29 | 565,002 | 565,998 | 547,998 | 555,000 | 30,821 | 925 |
| 2011-09-28 | 568,998 | 580,002 | 565,998 | 568,002 | 18,482 | 946.67 |
| 2011-09-27 | 580,998 | 582,000 | 559,998 | 576,000 | 43,931 | 960 |
| 2011-09-26 | 607,998 | 613,998 | 568,998 | 574,002 | 53,855 | 956.67 |
| 2011-09-22 | 658,998 | 667,998 | 616,998 | 624,000 | 62,769 | 1,040 |
| 2011-09-21 | 619,998 | 631,002 | 615,000 | 628,998 | 18,670 | 1,048.33 |
| 2011-09-20 | 619,998 | 636,000 | 619,998 | 627,000 | 23,839 | 1,045 |
| 2011-09-16 | 619,002 | 624,000 | 616,002 | 621,000 | 15,538 | 1,035 |
| 2011-09-15 | 604,998 | 615,000 | 601,998 | 613,998 | 17,508 | 1,023.33 |
| 2011-09-14 | 595,002 | 606,000 | 592,998 | 601,002 | 17,145 | 1,001.67 |
| 2011-09-13 | 597,000 | 598,002 | 586,998 | 594,000 | 15,751 | 990 |
| 2011-09-12 | 580,998 | 604,002 | 580,002 | 600,000 | 28,639 | 1,000 |
| 2011-09-09 | 576,000 | 597,000 | 573,000 | 591,000 | 45,085 | 985 |
| 2011-09-08 | 576,000 | 583,002 | 565,002 | 579,000 | 21,119 | 965 |
| 2011-09-07 | 583,998 | 583,998 | 568,002 | 570,000 | 21,228 | 950 |
| 2011-09-06 | 580,998 | 585,000 | 565,998 | 567,000 | 27,841 | 945 |
| 2011-09-05 | 577,998 | 586,998 | 577,002 | 586,002 | 19,493 | 976.67 |
| 2011-09-02 | 583,002 | 597,000 | 576,000 | 577,002 | 32,590 | 961.67 |
| 2011-09-01 | 565,002 | 577,002 | 564,000 | 573,000 | 14,322 | 955 |
| 2011-08-31 | 570,000 | 571,998 | 564,000 | 570,000 | 20,617 | 950 |
| 2011-08-30 | 576,000 | 580,998 | 573,000 | 577,998 | 18,360 | 963.33 |
| 2011-08-29 | 559,998 | 580,998 | 559,998 | 574,002 | 24,048 | 956.67 |
| 2011-08-26 | 546,000 | 562,998 | 544,998 | 556,998 | 33,112 | 928.33 |
| 2011-08-25 | 549,000 | 550,002 | 540,000 | 541,998 | 20,599 | 903.33 |
| 2011-08-24 | 550,998 | 555,000 | 546,000 | 547,998 | 18,428 | 913.33 |
| 2011-08-23 | 544,002 | 550,998 | 535,998 | 550,002 | 22,685 | 916.67 |
| 2011-08-22 | 540,000 | 544,002 | 537,000 | 538,998 | 10,431 | 898.33 |
| 2011-08-19 | 535,002 | 541,002 | 529,998 | 541,002 | 21,946 | 901.67 |
| 2011-08-18 | 547,002 | 558,000 | 547,002 | 547,998 | 20,702 | 913.33 |
| 2011-08-17 | 541,998 | 550,002 | 540,000 | 549,000 | 12,342 | 915 |
| 2011-08-16 | 541,998 | 546,000 | 540,000 | 546,000 | 12,185 | 910 |
| 2011-08-15 | 547,998 | 552,000 | 537,000 | 541,002 | 17,117 | 901.67 |
| 2011-08-12 | 535,998 | 544,998 | 531,000 | 543,000 | 26,740 | 905 |
| 2011-08-11 | 529,998 | 538,002 | 523,998 | 537,000 | 19,673 | 895 |
| 2011-08-10 | 535,998 | 546,000 | 529,002 | 544,998 | 21,156 | 908.33 |
| 2011-08-09 | 526,002 | 532,998 | 519,000 | 526,002 | 35,888 | 876.67 |
| 2011-08-08 | 547,998 | 553,002 | 547,002 | 550,002 | 17,259 | 916.67 |
| 2011-08-05 | 550,998 | 562,002 | 547,002 | 553,998 | 23,506 | 923.33 |
| 2011-08-04 | 576,000 | 577,002 | 570,000 | 571,002 | 15,905 | 951.67 |
| 2011-08-03 | 576,000 | 579,000 | 571,002 | 579,000 | 11,431 | 965 |
| 2011-08-02 | 577,002 | 580,998 | 574,998 | 580,998 | 9,040 | 968.33 |
| 2011-08-01 | 582,000 | 589,002 | 577,998 | 582,000 | 14,919 | 970 |
| 2011-07-29 | 562,998 | 576,000 | 561,000 | 571,998 | 11,959 | 953.33 |
| 2011-07-28 | 571,002 | 571,002 | 561,000 | 562,002 | 10,376 | 936.67 |
| 2011-07-27 | 577,002 | 580,002 | 571,002 | 574,002 | 12,432 | 956.67 |
| 2011-07-26 | 580,998 | 583,998 | 570,000 | 577,998 | 12,013 | 963.33 |
| 2011-07-25 | 576,000 | 579,000 | 571,002 | 577,998 | 10,234 | 963.33 |
| 2011-07-22 | 576,000 | 577,002 | 571,002 | 574,998 | 11,142 | 958.33 |
| 2011-07-21 | 574,002 | 574,002 | 568,998 | 574,002 | 12,921 | 956.67 |
| 2011-07-20 | 570,000 | 571,998 | 567,000 | 571,002 | 10,860 | 951.67 |
| 2011-07-19 | 564,000 | 568,002 | 561,000 | 564,000 | 12,179 | 940 |
| 2011-07-15 | 559,002 | 567,000 | 558,000 | 562,998 | 14,934 | 938.33 |
| 2011-07-14 | 558,000 | 562,998 | 553,002 | 558,000 | 10,181 | 930 |
| 2011-07-13 | 550,998 | 562,002 | 544,998 | 561,000 | 17,575 | 935 |
| 2011-07-12 | 565,002 | 565,002 | 547,998 | 550,998 | 21,723 | 918.33 |
| 2011-07-11 | 565,998 | 571,002 | 562,002 | 564,000 | 12,425 | 940 |
| 2011-07-08 | 580,998 | 580,998 | 570,000 | 573,000 | 18,128 | 955 |
| 2011-07-07 | 582,000 | 582,000 | 573,000 | 574,002 | 14,460 | 956.67 |
| 2011-07-06 | 579,000 | 583,002 | 576,000 | 583,002 | 9,042 | 971.67 |
| 2011-07-05 | 574,002 | 576,000 | 571,002 | 574,998 | 7,436 | 958.33 |
| 2011-07-04 | 571,998 | 574,998 | 568,998 | 573,000 | 14,342 | 955 |
| 2011-07-01 | 577,998 | 579,000 | 564,000 | 567,000 | 19,348 | 945 |
| 2011-06-30 | 586,998 | 586,998 | 576,000 | 577,002 | 14,022 | 961.67 |
| 2011-06-29 | 582,000 | 582,000 | 577,002 | 580,002 | 9,162 | 966.67 |
| 2011-06-28 | 577,998 | 582,000 | 571,998 | 577,998 | 9,055 | 963.33 |
| 2011-06-27 | 579,000 | 585,000 | 571,002 | 571,002 | 9,064 | 951.67 |
| 2011-06-24 | 583,998 | 583,998 | 571,998 | 577,002 | 17,140 | 961.67 |
| 2011-06-23 | 592,998 | 595,002 | 583,998 | 583,998 | 14,838 | 973.33 |
| 2011-06-22 | 588,000 | 600,000 | 586,002 | 598,002 | 19,857 | 996.67 |
| 2011-06-21 | 576,000 | 582,000 | 571,998 | 580,002 | 12,864 | 966.67 |
| 2011-06-20 | 577,998 | 577,998 | 568,998 | 568,998 | 8,799 | 948.33 |
| 2011-06-17 | 580,002 | 583,002 | 568,998 | 571,998 | 18,655 | 953.33 |
| 2011-06-16 | 565,002 | 570,000 | 562,002 | 567,000 | 18,229 | 945 |
| 2011-06-15 | 577,002 | 583,998 | 573,000 | 574,002 | 13,697 | 956.67 |
| 2011-06-14 | 577,998 | 583,998 | 574,002 | 577,002 | 8,419 | 961.67 |
| 2011-06-13 | 583,002 | 585,000 | 573,000 | 576,000 | 13,501 | 960 |
| 2011-06-10 | 577,002 | 594,000 | 573,000 | 589,998 | 46,568 | 983.33 |
| 2011-06-09 | 565,998 | 574,998 | 565,998 | 571,002 | 10,809 | 951.67 |
| 2011-06-08 | 565,002 | 576,000 | 562,002 | 571,002 | 11,036 | 951.67 |
| 2011-06-07 | 565,998 | 571,998 | 565,002 | 565,998 | 13,360 | 943.33 |
| 2011-06-06 | 568,998 | 574,998 | 558,000 | 565,998 | 14,042 | 943.33 |
| 2011-06-03 | 568,002 | 576,000 | 564,000 | 568,998 | 19,732 | 948.33 |
| 2011-06-02 | 564,000 | 574,998 | 562,998 | 570,000 | 19,037 | 950 |
| 2011-06-01 | 580,998 | 586,002 | 577,998 | 583,002 | 14,204 | 971.67 |
| 2011-05-31 | 571,002 | 582,000 | 568,998 | 582,000 | 21,313 | 970 |
| 2011-05-30 | 567,000 | 576,000 | 565,998 | 571,002 | 13,311 | 951.67 |
| 2011-05-27 | 568,998 | 570,000 | 561,000 | 564,000 | 16,225 | 940 |
| 2011-05-26 | 577,998 | 577,998 | 567,000 | 571,998 | 22,255 | 953.33 |
| 2011-05-25 | 583,998 | 585,000 | 573,000 | 576,000 | 21,434 | 960 |
| 2011-05-24 | 589,002 | 591,000 | 583,002 | 586,002 | 24,675 | 976.67 |
| 2011-05-23 | 586,998 | 601,002 | 582,000 | 598,998 | 42,503 | 998.33 |
| 2011-05-20 | 562,998 | 591,000 | 562,002 | 588,000 | 36,918 | 980 |
| 2011-05-19 | 556,998 | 574,002 | 556,002 | 567,000 | 24,487 | 945 |
| 2011-05-18 | 558,000 | 562,998 | 555,000 | 555,000 | 13,340 | 925 |
| 2011-05-17 | 550,002 | 553,002 | 547,998 | 547,998 | 16,271 | 913.33 |
| 2011-05-16 | 552,000 | 561,000 | 552,000 | 555,000 | 12,712 | 925 |
| 2011-05-13 | 571,002 | 571,998 | 556,998 | 562,002 | 31,867 | 936.67 |
| 2011-05-12 | 574,002 | 588,000 | 573,000 | 573,000 | 31,564 | 955 |
| 2011-05-11 | 559,998 | 583,002 | 559,002 | 580,002 | 45,095 | 966.67 |
| 2011-05-10 | 550,998 | 555,000 | 547,998 | 553,998 | 20,575 | 923.33 |
| 2011-05-09 | 550,002 | 556,998 | 543,000 | 550,998 | 19,064 | 918.33 |
| 2011-05-06 | 547,998 | 550,998 | 544,998 | 547,002 | 14,142 | 911.67 |
| 2011-05-02 | 544,998 | 553,002 | 543,000 | 552,000 | 18,643 | 920 |
| 2011-04-28 | 540,000 | 541,998 | 531,000 | 538,002 | 23,244 | 896.67 |
| 2011-04-27 | 538,002 | 541,998 | 532,002 | 535,998 | 17,090 | 893.33 |
| 2011-04-26 | 526,002 | 541,998 | 525,000 | 534,000 | 30,103 | 890 |
| 2011-04-25 | 511,998 | 516,000 | 510,000 | 513,000 | 14,108 | 855 |
| 2011-04-22 | 497,502 | 511,998 | 497,502 | 510,000 | 22,329 | 850 |
| 2011-04-21 | 502,002 | 505,002 | 498,498 | 502,998 | 7,976 | 838.33 |
| 2011-04-20 | 499,998 | 502,002 | 495,498 | 498,498 | 15,952 | 830.83 |
| 2011-04-19 | 495,000 | 498,498 | 492,498 | 496,002 | 15,762 | 826.67 |
| 2011-04-18 | 485,502 | 502,002 | 483,000 | 499,002 | 38,467 | 831.67 |
| 2011-04-15 | 505,002 | 508,002 | 499,500 | 501,000 | 14,050 | 835 |
| 2011-04-14 | 507,000 | 511,002 | 504,000 | 510,000 | 8,440 | 850 |
| 2011-04-13 | 499,998 | 511,998 | 499,998 | 505,998 | 11,865 | 843.33 |
| 2011-04-12 | 501,000 | 507,000 | 499,002 | 502,998 | 19,245 | 838.33 |
| 2011-04-11 | 507,000 | 511,998 | 505,002 | 505,998 | 14,738 | 843.33 |
| 2011-04-08 | 508,002 | 513,000 | 499,998 | 511,002 | 24,568 | 851.67 |
| 2011-04-07 | 510,000 | 514,002 | 505,002 | 507,000 | 11,928 | 845 |
| 2011-04-06 | 517,002 | 517,002 | 504,000 | 507,000 | 20,395 | 845 |
| 2011-04-05 | 523,002 | 523,998 | 513,000 | 514,998 | 12,549 | 858.33 |
| 2011-04-04 | 516,000 | 528,000 | 514,998 | 523,002 | 23,144 | 871.67 |
| 2011-04-01 | 514,998 | 516,000 | 508,998 | 510,000 | 21,677 | 850 |
| 2011-03-31 | 517,998 | 517,998 | 508,998 | 514,998 | 21,936 | 858.33 |
| 2011-03-30 | 511,002 | 516,000 | 510,000 | 514,002 | 19,397 | 856.67 |
| 2011-03-29 | 517,998 | 520,002 | 508,002 | 514,002 | 38,197 | 856.67 |
| 2011-03-28 | 535,002 | 535,002 | 523,998 | 529,002 | 19,010 | 881.67 |
| 2011-03-25 | 529,002 | 547,998 | 523,002 | 538,998 | 26,327 | 898.33 |
| 2011-03-24 | 520,998 | 528,000 | 517,002 | 519,000 | 28,835 | 865 |
| 2011-03-23 | 517,002 | 526,002 | 513,000 | 517,002 | 30,154 | 861.67 |
| 2011-03-22 | 504,000 | 511,002 | 501,000 | 510,000 | 21,674 | 850 |
| 2011-03-18 | 505,002 | 516,000 | 490,500 | 496,998 | 31,206 | 828.33 |
| 2011-03-17 | 499,998 | 513,000 | 490,002 | 504,000 | 36,071 | 840 |
| 2011-03-16 | 502,998 | 514,998 | 501,000 | 511,998 | 40,995 | 853.33 |
| 2011-03-15 | 517,998 | 523,002 | 460,500 | 471,000 | 45,482 | 785 |
| 2011-03-14 | 529,998 | 553,002 | 508,998 | 535,002 | 37,159 | 891.67 |
| 2011-03-11 | 541,002 | 556,998 | 538,002 | 550,002 | 79,485 | 916.67 |
| 2011-03-10 | 555,000 | 558,000 | 537,000 | 540,000 | 22,991 | 900 |
| 2011-03-09 | 549,000 | 562,002 | 547,002 | 555,000 | 32,615 | 925 |
| 2011-03-08 | 537,000 | 543,000 | 534,000 | 538,998 | 13,568 | 898.33 |
| 2011-03-07 | 534,000 | 537,000 | 526,002 | 534,000 | 13,800 | 890 |
| 2011-03-04 | 537,000 | 544,998 | 535,002 | 537,000 | 11,786 | 895 |
| 2011-03-03 | 532,002 | 535,998 | 525,000 | 532,998 | 14,337 | 888.33 |
| 2011-03-02 | 529,002 | 540,000 | 529,002 | 532,002 | 18,558 | 886.67 |
| 2011-03-01 | 525,000 | 538,002 | 525,000 | 534,000 | 12,994 | 890 |
| 2011-02-28 | 522,000 | 529,998 | 522,000 | 529,998 | 16,555 | 883.33 |
| 2011-02-25 | 525,000 | 535,002 | 523,002 | 532,002 | 14,796 | 886.67 |
| 2011-02-24 | 526,998 | 535,002 | 525,000 | 528,000 | 13,921 | 880 |
| 2011-02-23 | 532,998 | 540,000 | 526,998 | 529,998 | 17,044 | 883.33 |
| 2011-02-22 | 543,000 | 547,998 | 531,000 | 543,000 | 23,969 | 905 |
| 2011-02-21 | 534,000 | 553,998 | 534,000 | 547,002 | 20,550 | 911.67 |
| 2011-02-18 | 535,002 | 541,002 | 532,998 | 537,000 | 15,059 | 895 |
| 2011-02-17 | 529,998 | 537,000 | 526,998 | 535,002 | 18,129 | 891.67 |
| 2011-02-16 | 534,000 | 535,998 | 523,002 | 526,002 | 17,348 | 876.67 |
| 2011-02-15 | 531,000 | 538,002 | 529,002 | 534,000 | 19,249 | 890 |
| 2011-02-14 | 523,998 | 535,002 | 520,998 | 535,002 | 21,094 | 891.67 |
| 2011-02-10 | 517,002 | 532,998 | 517,002 | 526,998 | 40,298 | 878.33 |
| 2011-02-09 | 514,002 | 520,002 | 510,000 | 517,998 | 32,479 | 863.33 |
| 2011-02-08 | 484,998 | 511,998 | 484,500 | 505,998 | 42,199 | 843.33 |
| 2011-02-07 | 477,000 | 483,000 | 475,998 | 478,500 | 10,344 | 797.50 |
| 2011-02-04 | 474,000 | 477,000 | 472,002 | 472,500 | 8,017 | 787.50 |
| 2011-02-03 | 472,002 | 473,502 | 465,498 | 466,998 | 14,994 | 778.33 |
| 2011-02-02 | 465,000 | 472,500 | 463,500 | 470,502 | 14,133 | 784.17 |
| 2011-02-01 | 460,002 | 466,002 | 458,502 | 462,000 | 15,953 | 770 |
| 2011-01-31 | 463,002 | 466,500 | 460,500 | 460,998 | 14,611 | 768.33 |
| 2011-01-28 | 477,000 | 478,002 | 465,498 | 466,998 | 16,139 | 778.33 |
| 2011-01-27 | 478,500 | 481,998 | 478,002 | 478,998 | 10,254 | 798.33 |
| 2011-01-26 | 475,002 | 481,002 | 472,002 | 477,498 | 12,527 | 795.83 |
| 2011-01-25 | 469,998 | 477,000 | 462,498 | 475,998 | 26,366 | 793.33 |
| 2011-01-24 | 469,998 | 475,500 | 468,000 | 472,998 | 14,953 | 788.33 |
| 2011-01-21 | 468,000 | 469,500 | 465,000 | 465,000 | 18,912 | 775 |
| 2011-01-20 | 469,500 | 474,000 | 465,000 | 466,002 | 16,906 | 776.67 |
| 2011-01-19 | 469,998 | 472,500 | 467,502 | 472,002 | 13,876 | 786.67 |
| 2011-01-18 | 466,500 | 470,502 | 463,002 | 467,502 | 13,301 | 779.17 |
| 2011-01-17 | 477,000 | 477,498 | 463,002 | 468,000 | 29,972 | 780 |
| 2011-01-14 | 479,502 | 483,498 | 477,000 | 477,000 | 31,870 | 795 |
| 2011-01-13 | 492,498 | 492,498 | 481,998 | 484,500 | 21,275 | 807.50 |
| 2011-01-12 | 478,998 | 495,000 | 478,002 | 493,998 | 23,502 | 823.33 |
| 2011-01-11 | 480,000 | 481,998 | 476,502 | 480,498 | 13,104 | 800.83 |
| 2011-01-07 | 484,002 | 484,500 | 480,000 | 481,002 | 13,017 | 801.67 |
| 2011-01-06 | 478,998 | 486,498 | 478,998 | 486,000 | 14,855 | 810 |
| 2011-01-05 | 479,502 | 480,498 | 478,002 | 478,998 | 12,754 | 798.33 |
| 2011-01-04 | 475,500 | 478,998 | 472,500 | 478,500 | 14,239 | 797.50 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
