9435 (株)光通信 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 | 1,856 | 1,924 | 1,856 | 1,917 | 70,600 | 1,917 |
| 2011-12-29 | 1,859 | 1,873 | 1,847 | 1,865 | 70,300 | 1,865 |
| 2011-12-28 | 1,861 | 1,879 | 1,861 | 1,868 | 52,600 | 1,868 |
| 2011-12-27 | 1,872 | 1,889 | 1,859 | 1,874 | 54,500 | 1,874 |
| 2011-12-26 | 1,895 | 1,899 | 1,882 | 1,890 | 43,000 | 1,890 |
| 2011-12-22 | 1,900 | 1,910 | 1,882 | 1,894 | 64,600 | 1,894 |
| 2011-12-21 | 1,903 | 1,914 | 1,890 | 1,913 | 66,600 | 1,913 |
| 2011-12-20 | 1,880 | 1,900 | 1,878 | 1,890 | 66,300 | 1,890 |
| 2011-12-19 | 1,904 | 1,911 | 1,888 | 1,902 | 54,500 | 1,902 |
| 2011-12-16 | 1,926 | 1,939 | 1,915 | 1,920 | 78,200 | 1,920 |
| 2011-12-15 | 1,947 | 1,949 | 1,926 | 1,931 | 87,000 | 1,931 |
| 2011-12-14 | 1,967 | 1,981 | 1,959 | 1,969 | 76,500 | 1,969 |
| 2011-12-13 | 1,963 | 1,974 | 1,944 | 1,967 | 144,800 | 1,967 |
| 2011-12-12 | 1,998 | 2,008 | 1,988 | 1,989 | 58,900 | 1,989 |
| 2011-12-09 | 2,018 | 2,018 | 1,972 | 1,980 | 141,800 | 1,980 |
| 2011-12-08 | 2,025 | 2,036 | 2,005 | 2,020 | 143,400 | 2,020 |
| 2011-12-07 | 1,986 | 2,023 | 1,986 | 2,021 | 119,600 | 2,021 |
| 2011-12-06 | 2,000 | 2,007 | 1,979 | 1,986 | 105,800 | 1,986 |
| 2011-12-05 | 1,985 | 2,018 | 1,983 | 1,998 | 140,200 | 1,998 |
| 2011-12-02 | 1,945 | 1,966 | 1,945 | 1,965 | 151,500 | 1,965 |
| 2011-12-01 | 1,945 | 1,960 | 1,920 | 1,939 | 190,700 | 1,939 |
| 2011-11-30 | 1,912 | 1,944 | 1,912 | 1,940 | 151,600 | 1,940 |
| 2011-11-29 | 1,897 | 1,945 | 1,896 | 1,938 | 109,200 | 1,938 |
| 2011-11-28 | 1,888 | 1,918 | 1,888 | 1,897 | 124,300 | 1,897 |
| 2011-11-25 | 1,879 | 1,925 | 1,879 | 1,887 | 71,500 | 1,887 |
| 2011-11-24 | 1,923 | 1,940 | 1,901 | 1,907 | 114,900 | 1,907 |
| 2011-11-22 | 1,940 | 1,960 | 1,929 | 1,947 | 166,700 | 1,947 |
| 2011-11-21 | 1,960 | 1,964 | 1,940 | 1,950 | 183,100 | 1,950 |
| 2011-11-18 | 1,933 | 1,963 | 1,923 | 1,950 | 187,400 | 1,950 |
| 2011-11-17 | 1,916 | 1,930 | 1,886 | 1,923 | 161,100 | 1,923 |
| 2011-11-16 | 1,911 | 1,937 | 1,911 | 1,916 | 168,700 | 1,916 |
| 2011-11-15 | 1,924 | 1,927 | 1,908 | 1,911 | 122,300 | 1,911 |
| 2011-11-14 | 1,894 | 1,948 | 1,894 | 1,917 | 229,600 | 1,917 |
| 2011-11-11 | 1,860 | 1,893 | 1,854 | 1,890 | 216,300 | 1,890 |
| 2011-11-10 | 1,740 | 1,865 | 1,706 | 1,853 | 378,900 | 1,853 |
| 2011-11-09 | 1,765 | 1,788 | 1,751 | 1,756 | 190,000 | 1,756 |
| 2011-11-08 | 1,755 | 1,762 | 1,724 | 1,731 | 91,100 | 1,731 |
| 2011-11-07 | 1,787 | 1,800 | 1,764 | 1,774 | 76,100 | 1,774 |
| 2011-11-04 | 1,779 | 1,793 | 1,769 | 1,785 | 51,800 | 1,785 |
| 2011-11-02 | 1,787 | 1,788 | 1,746 | 1,754 | 112,900 | 1,754 |
| 2011-11-01 | 1,799 | 1,838 | 1,793 | 1,796 | 173,600 | 1,796 |
| 2011-10-31 | 1,738 | 1,850 | 1,738 | 1,844 | 326,100 | 1,844 |
| 2011-10-28 | 1,780 | 1,812 | 1,720 | 1,738 | 476,400 | 1,738 |
| 2011-10-27 | 1,729 | 1,773 | 1,719 | 1,754 | 137,500 | 1,754 |
| 2011-10-26 | 1,683 | 1,747 | 1,662 | 1,729 | 172,800 | 1,729 |
| 2011-10-25 | 1,697 | 1,712 | 1,683 | 1,703 | 156,300 | 1,703 |
| 2011-10-24 | 1,701 | 1,716 | 1,691 | 1,700 | 43,300 | 1,700 |
| 2011-10-21 | 1,689 | 1,695 | 1,680 | 1,690 | 47,400 | 1,690 |
| 2011-10-20 | 1,681 | 1,700 | 1,672 | 1,692 | 56,300 | 1,692 |
| 2011-10-19 | 1,716 | 1,716 | 1,683 | 1,703 | 49,000 | 1,703 |
| 2011-10-18 | 1,694 | 1,707 | 1,685 | 1,695 | 38,300 | 1,695 |
| 2011-10-17 | 1,711 | 1,734 | 1,701 | 1,715 | 62,000 | 1,715 |
| 2011-10-14 | 1,721 | 1,729 | 1,690 | 1,690 | 102,400 | 1,690 |
| 2011-10-13 | 1,744 | 1,748 | 1,726 | 1,729 | 83,000 | 1,729 |
| 2011-10-12 | 1,715 | 1,732 | 1,706 | 1,721 | 110,100 | 1,721 |
| 2011-10-11 | 1,734 | 1,758 | 1,706 | 1,732 | 183,100 | 1,732 |
| 2011-10-07 | 1,751 | 1,768 | 1,732 | 1,745 | 114,800 | 1,745 |
| 2011-10-06 | 1,725 | 1,741 | 1,717 | 1,732 | 69,800 | 1,732 |
| 2011-10-05 | 1,800 | 1,800 | 1,720 | 1,723 | 97,800 | 1,723 |
| 2011-10-04 | 1,772 | 1,799 | 1,765 | 1,776 | 72,900 | 1,776 |
| 2011-10-03 | 1,804 | 1,840 | 1,762 | 1,812 | 140,800 | 1,812 |
| 2011-09-30 | 1,828 | 1,847 | 1,810 | 1,844 | 158,600 | 1,844 |
| 2011-09-29 | 1,752 | 1,828 | 1,752 | 1,828 | 112,100 | 1,828 |
| 2011-09-28 | 1,741 | 1,790 | 1,739 | 1,765 | 111,000 | 1,765 |
| 2011-09-27 | 1,699 | 1,744 | 1,683 | 1,739 | 96,800 | 1,739 |
| 2011-09-26 | 1,710 | 1,710 | 1,666 | 1,679 | 111,800 | 1,679 |
| 2011-09-22 | 1,760 | 1,763 | 1,690 | 1,709 | 176,200 | 1,709 |
| 2011-09-21 | 1,761 | 1,777 | 1,761 | 1,765 | 47,500 | 1,765 |
| 2011-09-20 | 1,777 | 1,777 | 1,755 | 1,763 | 48,100 | 1,763 |
| 2011-09-16 | 1,780 | 1,794 | 1,770 | 1,784 | 50,200 | 1,784 |
| 2011-09-15 | 1,762 | 1,788 | 1,749 | 1,770 | 78,300 | 1,770 |
| 2011-09-14 | 1,746 | 1,765 | 1,726 | 1,730 | 112,500 | 1,730 |
| 2011-09-13 | 1,734 | 1,736 | 1,713 | 1,723 | 53,900 | 1,723 |
| 2011-09-12 | 1,728 | 1,734 | 1,711 | 1,720 | 78,800 | 1,720 |
| 2011-09-09 | 1,740 | 1,779 | 1,740 | 1,755 | 82,000 | 1,755 |
| 2011-09-08 | 1,749 | 1,767 | 1,740 | 1,755 | 51,300 | 1,755 |
| 2011-09-07 | 1,730 | 1,747 | 1,708 | 1,740 | 121,300 | 1,740 |
| 2011-09-06 | 1,740 | 1,751 | 1,692 | 1,697 | 143,100 | 1,697 |
| 2011-09-05 | 1,776 | 1,799 | 1,730 | 1,738 | 173,200 | 1,738 |
| 2011-09-02 | 1,796 | 1,822 | 1,779 | 1,813 | 87,200 | 1,813 |
| 2011-09-01 | 1,806 | 1,813 | 1,784 | 1,796 | 86,200 | 1,796 |
| 2011-08-31 | 1,788 | 1,802 | 1,777 | 1,785 | 95,900 | 1,785 |
| 2011-08-30 | 1,789 | 1,803 | 1,768 | 1,781 | 81,300 | 1,781 |
| 2011-08-29 | 1,772 | 1,787 | 1,746 | 1,765 | 99,900 | 1,765 |
| 2011-08-26 | 1,751 | 1,783 | 1,751 | 1,772 | 76,800 | 1,772 |
| 2011-08-25 | 1,788 | 1,799 | 1,755 | 1,762 | 72,900 | 1,762 |
| 2011-08-24 | 1,796 | 1,814 | 1,762 | 1,771 | 95,800 | 1,771 |
| 2011-08-23 | 1,822 | 1,822 | 1,762 | 1,765 | 178,300 | 1,765 |
| 2011-08-22 | 1,817 | 1,856 | 1,800 | 1,804 | 87,500 | 1,804 |
| 2011-08-19 | 1,846 | 1,857 | 1,832 | 1,841 | 66,000 | 1,841 |
| 2011-08-18 | 1,888 | 1,897 | 1,870 | 1,886 | 54,600 | 1,886 |
| 2011-08-17 | 1,897 | 1,900 | 1,871 | 1,893 | 85,000 | 1,893 |
| 2011-08-16 | 1,867 | 1,908 | 1,867 | 1,900 | 98,000 | 1,900 |
| 2011-08-15 | 1,885 | 1,896 | 1,830 | 1,864 | 128,500 | 1,864 |
| 2011-08-12 | 1,863 | 1,915 | 1,858 | 1,883 | 164,700 | 1,883 |
| 2011-08-11 | 1,762 | 1,860 | 1,762 | 1,859 | 209,600 | 1,859 |
| 2011-08-10 | 1,770 | 1,814 | 1,748 | 1,802 | 209,100 | 1,802 |
| 2011-08-09 | 1,701 | 1,753 | 1,670 | 1,751 | 132,700 | 1,751 |
| 2011-08-08 | 1,746 | 1,797 | 1,746 | 1,751 | 92,900 | 1,751 |
| 2011-08-05 | 1,765 | 1,798 | 1,765 | 1,786 | 104,600 | 1,786 |
| 2011-08-04 | 1,859 | 1,884 | 1,840 | 1,854 | 80,800 | 1,854 |
| 2011-08-03 | 1,877 | 1,883 | 1,858 | 1,859 | 105,800 | 1,859 |
| 2011-08-02 | 1,929 | 1,929 | 1,900 | 1,917 | 74,100 | 1,917 |
| 2011-08-01 | 1,890 | 1,950 | 1,887 | 1,928 | 122,200 | 1,928 |
| 2011-07-29 | 1,900 | 1,908 | 1,893 | 1,894 | 76,500 | 1,894 |
| 2011-07-28 | 1,918 | 1,923 | 1,894 | 1,912 | 101,300 | 1,912 |
| 2011-07-27 | 1,928 | 1,942 | 1,907 | 1,931 | 104,600 | 1,931 |
| 2011-07-26 | 1,932 | 1,943 | 1,921 | 1,928 | 79,200 | 1,928 |
| 2011-07-25 | 1,937 | 1,953 | 1,927 | 1,933 | 72,900 | 1,933 |
| 2011-07-22 | 1,953 | 1,953 | 1,933 | 1,933 | 54,100 | 1,933 |
| 2011-07-21 | 1,960 | 1,960 | 1,934 | 1,945 | 77,800 | 1,945 |
| 2011-07-20 | 1,960 | 1,970 | 1,951 | 1,965 | 68,400 | 1,965 |
| 2011-07-19 | 1,988 | 1,988 | 1,931 | 1,942 | 215,900 | 1,942 |
| 2011-07-15 | 1,995 | 2,004 | 1,992 | 1,996 | 89,800 | 1,996 |
| 2011-07-14 | 1,980 | 2,001 | 1,960 | 1,994 | 162,100 | 1,994 |
| 2011-07-13 | 1,970 | 1,986 | 1,964 | 1,981 | 120,200 | 1,981 |
| 2011-07-12 | 2,010 | 2,010 | 1,968 | 1,974 | 152,800 | 1,974 |
| 2011-07-11 | 1,988 | 2,010 | 1,974 | 2,010 | 162,500 | 2,010 |
| 2011-07-08 | 2,000 | 2,010 | 1,983 | 1,987 | 182,400 | 1,987 |
| 2011-07-07 | 1,979 | 1,997 | 1,977 | 1,997 | 196,200 | 1,997 |
| 2011-07-06 | 1,958 | 1,978 | 1,955 | 1,977 | 113,100 | 1,977 |
| 2011-07-05 | 1,950 | 1,977 | 1,950 | 1,968 | 219,100 | 1,968 |
| 2011-07-04 | 1,930 | 1,947 | 1,928 | 1,940 | 163,600 | 1,940 |
| 2011-07-01 | 1,909 | 1,928 | 1,904 | 1,915 | 263,700 | 1,915 |
| 2011-06-30 | 1,880 | 1,897 | 1,871 | 1,897 | 145,900 | 1,897 |
| 2011-06-29 | 1,840 | 1,872 | 1,839 | 1,869 | 96,200 | 1,869 |
| 2011-06-28 | 1,811 | 1,836 | 1,811 | 1,825 | 86,200 | 1,825 |
| 2011-06-27 | 1,845 | 1,846 | 1,806 | 1,809 | 248,700 | 1,809 |
| 2011-06-24 | 1,883 | 1,900 | 1,846 | 1,854 | 118,000 | 1,854 |
| 2011-06-23 | 1,882 | 1,892 | 1,873 | 1,882 | 117,700 | 1,882 |
| 2011-06-22 | 1,870 | 1,897 | 1,868 | 1,882 | 193,400 | 1,882 |
| 2011-06-21 | 1,826 | 1,868 | 1,826 | 1,858 | 204,100 | 1,858 |
| 2011-06-20 | 1,806 | 1,845 | 1,806 | 1,825 | 144,200 | 1,825 |
| 2011-06-17 | 1,850 | 1,855 | 1,803 | 1,803 | 204,500 | 1,803 |
| 2011-06-16 | 1,840 | 1,863 | 1,822 | 1,842 | 153,600 | 1,842 |
| 2011-06-15 | 1,890 | 1,910 | 1,844 | 1,848 | 282,000 | 1,848 |
| 2011-06-14 | 1,820 | 1,905 | 1,808 | 1,900 | 277,100 | 1,900 |
| 2011-06-13 | 1,842 | 1,853 | 1,818 | 1,827 | 174,400 | 1,827 |
| 2011-06-10 | 1,837 | 1,860 | 1,831 | 1,848 | 172,200 | 1,848 |
| 2011-06-09 | 1,802 | 1,839 | 1,799 | 1,832 | 159,600 | 1,832 |
| 2011-06-08 | 1,810 | 1,830 | 1,803 | 1,812 | 93,900 | 1,812 |
| 2011-06-07 | 1,783 | 1,819 | 1,778 | 1,815 | 191,100 | 1,815 |
| 2011-06-06 | 1,779 | 1,798 | 1,771 | 1,787 | 147,200 | 1,787 |
| 2011-06-03 | 1,804 | 1,815 | 1,775 | 1,784 | 136,400 | 1,784 |
| 2011-06-02 | 1,795 | 1,825 | 1,784 | 1,818 | 136,700 | 1,818 |
| 2011-06-01 | 1,823 | 1,830 | 1,808 | 1,820 | 241,800 | 1,820 |
| 2011-05-31 | 1,809 | 1,834 | 1,795 | 1,816 | 171,100 | 1,816 |
| 2011-05-30 | 1,775 | 1,802 | 1,768 | 1,794 | 104,500 | 1,794 |
| 2011-05-27 | 1,802 | 1,810 | 1,774 | 1,786 | 136,900 | 1,786 |
| 2011-05-26 | 1,807 | 1,819 | 1,790 | 1,808 | 100,700 | 1,808 |
| 2011-05-25 | 1,810 | 1,823 | 1,796 | 1,807 | 141,700 | 1,807 |
| 2011-05-24 | 1,810 | 1,840 | 1,804 | 1,805 | 254,400 | 1,805 |
| 2011-05-23 | 1,822 | 1,822 | 1,796 | 1,803 | 160,000 | 1,803 |
| 2011-05-20 | 1,800 | 1,833 | 1,800 | 1,810 | 292,900 | 1,810 |
| 2011-05-19 | 1,794 | 1,831 | 1,777 | 1,791 | 382,700 | 1,791 |
| 2011-05-18 | 1,775 | 1,850 | 1,760 | 1,773 | 789,100 | 1,773 |
| 2011-05-17 | 1,781 | 1,857 | 1,753 | 1,774 | 731,900 | 1,774 |
| 2011-05-16 | 1,701 | 1,824 | 1,681 | 1,788 | 824,700 | 1,788 |
| 2011-05-13 | 1,687 | 1,703 | 1,667 | 1,679 | 298,000 | 1,679 |
| 2011-05-12 | 1,660 | 1,696 | 1,660 | 1,678 | 187,700 | 1,678 |
| 2011-05-11 | 1,700 | 1,716 | 1,689 | 1,693 | 218,700 | 1,693 |
| 2011-05-10 | 1,681 | 1,745 | 1,681 | 1,704 | 349,100 | 1,704 |
| 2011-05-09 | 1,622 | 1,686 | 1,612 | 1,680 | 283,900 | 1,680 |
| 2011-05-06 | 1,605 | 1,624 | 1,596 | 1,615 | 109,500 | 1,615 |
| 2011-05-02 | 1,621 | 1,625 | 1,590 | 1,605 | 81,300 | 1,605 |
| 2011-04-28 | 1,554 | 1,592 | 1,549 | 1,585 | 112,200 | 1,585 |
| 2011-04-27 | 1,560 | 1,582 | 1,534 | 1,545 | 149,400 | 1,545 |
| 2011-04-26 | 1,569 | 1,569 | 1,540 | 1,545 | 72,400 | 1,545 |
| 2011-04-25 | 1,569 | 1,590 | 1,560 | 1,564 | 117,500 | 1,564 |
| 2011-04-22 | 1,573 | 1,590 | 1,566 | 1,576 | 85,400 | 1,576 |
| 2011-04-21 | 1,568 | 1,587 | 1,560 | 1,572 | 138,000 | 1,572 |
| 2011-04-20 | 1,556 | 1,578 | 1,548 | 1,565 | 164,700 | 1,565 |
| 2011-04-19 | 1,565 | 1,565 | 1,538 | 1,555 | 96,900 | 1,555 |
| 2011-04-18 | 1,603 | 1,609 | 1,567 | 1,574 | 103,200 | 1,574 |
| 2011-04-15 | 1,600 | 1,628 | 1,594 | 1,604 | 162,100 | 1,604 |
| 2011-04-14 | 1,567 | 1,602 | 1,562 | 1,601 | 197,400 | 1,601 |
| 2011-04-13 | 1,545 | 1,582 | 1,545 | 1,567 | 99,300 | 1,567 |
| 2011-04-12 | 1,555 | 1,574 | 1,550 | 1,557 | 117,100 | 1,557 |
| 2011-04-11 | 1,579 | 1,602 | 1,555 | 1,559 | 246,900 | 1,559 |
| 2011-04-08 | 1,565 | 1,597 | 1,547 | 1,581 | 133,300 | 1,581 |
| 2011-04-07 | 1,570 | 1,594 | 1,560 | 1,564 | 112,400 | 1,564 |
| 2011-04-06 | 1,583 | 1,600 | 1,561 | 1,569 | 109,400 | 1,569 |
| 2011-04-05 | 1,615 | 1,615 | 1,560 | 1,568 | 114,400 | 1,568 |
| 2011-04-04 | 1,667 | 1,667 | 1,610 | 1,620 | 117,200 | 1,620 |
| 2011-04-01 | 1,642 | 1,673 | 1,610 | 1,646 | 245,400 | 1,646 |
| 2011-03-31 | 1,652 | 1,654 | 1,595 | 1,626 | 171,400 | 1,626 |
| 2011-03-30 | 1,603 | 1,633 | 1,578 | 1,628 | 344,000 | 1,628 |
| 2011-03-29 | 1,645 | 1,645 | 1,579 | 1,611 | 277,900 | 1,611 |
| 2011-03-28 | 1,670 | 1,709 | 1,654 | 1,679 | 347,100 | 1,679 |
| 2011-03-25 | 1,711 | 1,711 | 1,650 | 1,666 | 216,700 | 1,666 |
| 2011-03-24 | 1,699 | 1,699 | 1,665 | 1,677 | 235,400 | 1,677 |
| 2011-03-23 | 1,700 | 1,700 | 1,653 | 1,665 | 212,900 | 1,665 |
| 2011-03-22 | 1,670 | 1,701 | 1,652 | 1,699 | 347,900 | 1,699 |
| 2011-03-18 | 1,558 | 1,599 | 1,543 | 1,576 | 336,800 | 1,576 |
| 2011-03-17 | 1,470 | 1,577 | 1,411 | 1,549 | 336,000 | 1,549 |
| 2011-03-16 | 1,461 | 1,545 | 1,442 | 1,496 | 603,400 | 1,496 |
| 2011-03-15 | 1,579 | 1,590 | 1,261 | 1,431 | 703,200 | 1,431 |
| 2011-03-14 | 1,700 | 1,774 | 1,620 | 1,659 | 359,700 | 1,659 |
| 2011-03-11 | 1,866 | 1,926 | 1,865 | 1,900 | 347,300 | 1,900 |
| 2011-03-10 | 1,945 | 1,946 | 1,858 | 1,872 | 345,400 | 1,872 |
| 2011-03-09 | 1,927 | 1,964 | 1,927 | 1,941 | 114,000 | 1,941 |
| 2011-03-08 | 1,943 | 1,949 | 1,924 | 1,924 | 195,800 | 1,924 |
| 2011-03-07 | 1,973 | 1,980 | 1,947 | 1,956 | 147,900 | 1,956 |
| 2011-03-04 | 2,030 | 2,030 | 1,978 | 1,983 | 259,400 | 1,983 |
| 2011-03-03 | 1,951 | 2,011 | 1,951 | 2,005 | 379,400 | 2,005 |
| 2011-03-02 | 1,945 | 1,977 | 1,927 | 1,950 | 289,300 | 1,950 |
| 2011-03-01 | 2,023 | 2,031 | 1,949 | 1,949 | 751,500 | 1,949 |
| 2011-02-28 | 1,983 | 2,008 | 1,948 | 1,995 | 165,600 | 1,995 |
| 2011-02-25 | 1,969 | 1,982 | 1,941 | 1,980 | 197,200 | 1,980 |
| 2011-02-24 | 2,000 | 2,005 | 1,962 | 1,969 | 243,000 | 1,969 |
| 2011-02-23 | 2,017 | 2,063 | 2,008 | 2,016 | 184,500 | 2,016 |
| 2011-02-22 | 2,085 | 2,085 | 2,034 | 2,041 | 210,400 | 2,041 |
| 2011-02-21 | 2,083 | 2,150 | 2,060 | 2,099 | 375,400 | 2,099 |
| 2011-02-18 | 2,015 | 2,105 | 2,015 | 2,095 | 598,900 | 2,095 |
| 2011-02-17 | 2,034 | 2,054 | 1,975 | 2,041 | 511,900 | 2,041 |
| 2011-02-16 | 2,096 | 2,098 | 2,025 | 2,034 | 460,100 | 2,034 |
| 2011-02-15 | 2,124 | 2,132 | 2,066 | 2,110 | 332,900 | 2,110 |
| 2011-02-14 | 2,095 | 2,138 | 2,061 | 2,132 | 441,300 | 2,132 |
| 2011-02-10 | 2,100 | 2,125 | 2,041 | 2,102 | 565,400 | 2,102 |
| 2011-02-09 | 2,160 | 2,176 | 2,072 | 2,082 | 420,200 | 2,082 |
| 2011-02-08 | 2,160 | 2,162 | 2,068 | 2,147 | 415,200 | 2,147 |
| 2011-02-07 | 2,067 | 2,168 | 2,067 | 2,128 | 366,400 | 2,128 |
| 2011-02-04 | 2,000 | 2,041 | 2,000 | 2,039 | 231,300 | 2,039 |
| 2011-02-03 | 1,974 | 1,997 | 1,968 | 1,988 | 163,700 | 1,988 |
| 2011-02-02 | 1,898 | 2,084 | 1,894 | 2,001 | 720,700 | 2,001 |
| 2011-02-01 | 1,872 | 1,906 | 1,868 | 1,890 | 202,800 | 1,890 |
| 2011-01-31 | 1,851 | 1,867 | 1,830 | 1,859 | 110,600 | 1,859 |
| 2011-01-28 | 1,871 | 1,881 | 1,839 | 1,854 | 109,100 | 1,854 |
| 2011-01-27 | 1,872 | 1,883 | 1,862 | 1,874 | 165,100 | 1,874 |
| 2011-01-26 | 1,855 | 1,863 | 1,841 | 1,853 | 125,000 | 1,853 |
| 2011-01-25 | 1,853 | 1,884 | 1,843 | 1,877 | 117,800 | 1,877 |
| 2011-01-24 | 1,804 | 1,843 | 1,804 | 1,843 | 157,900 | 1,843 |
| 2011-01-21 | 1,829 | 1,837 | 1,792 | 1,803 | 156,900 | 1,803 |
| 2011-01-20 | 1,813 | 1,834 | 1,813 | 1,828 | 87,200 | 1,828 |
| 2011-01-19 | 1,834 | 1,837 | 1,806 | 1,813 | 151,300 | 1,813 |
| 2011-01-18 | 1,856 | 1,860 | 1,830 | 1,832 | 149,700 | 1,832 |
| 2011-01-17 | 1,880 | 1,900 | 1,850 | 1,860 | 152,300 | 1,860 |
| 2011-01-14 | 1,905 | 1,929 | 1,871 | 1,879 | 225,700 | 1,879 |
| 2011-01-13 | 1,870 | 1,898 | 1,851 | 1,892 | 209,100 | 1,892 |
| 2011-01-12 | 1,830 | 1,898 | 1,830 | 1,867 | 195,400 | 1,867 |
| 2011-01-11 | 1,811 | 1,845 | 1,811 | 1,825 | 130,900 | 1,825 |
| 2011-01-07 | 1,811 | 1,821 | 1,800 | 1,811 | 132,600 | 1,811 |
| 2011-01-06 | 1,822 | 1,829 | 1,800 | 1,809 | 196,200 | 1,809 |
| 2011-01-05 | 1,817 | 1,831 | 1,809 | 1,820 | 178,800 | 1,820 |
| 2011-01-04 | 1,808 | 1,832 | 1,802 | 1,816 | 166,600 | 1,816 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
