9437 (株)NTTドコモ 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 | 140,700 | 142,000 | 140,300 | 141,500 | 39,624 | 1,415 |
| 2011-12-29 | 140,100 | 140,400 | 139,500 | 140,000 | 33,256 | 1,400 |
| 2011-12-28 | 139,800 | 140,000 | 139,500 | 139,900 | 26,505 | 1,399 |
| 2011-12-27 | 138,700 | 139,400 | 138,200 | 139,000 | 33,585 | 1,390 |
| 2011-12-26 | 138,300 | 138,500 | 137,500 | 138,000 | 24,437 | 1,380 |
| 2011-12-22 | 137,300 | 137,800 | 136,900 | 137,300 | 45,569 | 1,373 |
| 2011-12-21 | 137,500 | 137,700 | 136,900 | 137,500 | 32,301 | 1,375 |
| 2011-12-20 | 136,800 | 137,600 | 136,400 | 136,500 | 30,946 | 1,365 |
| 2011-12-19 | 135,800 | 136,400 | 135,100 | 136,100 | 34,690 | 1,361 |
| 2011-12-16 | 136,600 | 136,800 | 135,500 | 135,500 | 57,696 | 1,355 |
| 2011-12-15 | 136,900 | 137,400 | 136,200 | 136,200 | 42,972 | 1,362 |
| 2011-12-14 | 137,200 | 137,600 | 136,300 | 136,500 | 44,524 | 1,365 |
| 2011-12-13 | 136,800 | 138,400 | 136,500 | 137,300 | 47,981 | 1,373 |
| 2011-12-12 | 138,000 | 138,800 | 136,500 | 136,700 | 51,190 | 1,367 |
| 2011-12-09 | 137,000 | 138,000 | 137,000 | 137,500 | 68,012 | 1,375 |
| 2011-12-08 | 139,200 | 139,900 | 138,800 | 138,800 | 39,461 | 1,388 |
| 2011-12-07 | 139,000 | 139,500 | 138,800 | 139,500 | 34,136 | 1,395 |
| 2011-12-06 | 139,000 | 139,300 | 138,200 | 139,000 | 36,934 | 1,390 |
| 2011-12-05 | 139,500 | 139,500 | 138,600 | 139,300 | 26,813 | 1,393 |
| 2011-12-02 | 138,700 | 139,600 | 138,300 | 138,900 | 61,978 | 1,389 |
| 2011-12-01 | 138,000 | 138,800 | 136,600 | 138,100 | 105,847 | 1,381 |
| 2011-11-30 | 134,900 | 135,000 | 134,000 | 135,000 | 55,550 | 1,350 |
| 2011-11-29 | 134,800 | 135,300 | 133,900 | 135,200 | 49,199 | 1,352 |
| 2011-11-28 | 135,700 | 136,000 | 134,500 | 134,700 | 44,788 | 1,347 |
| 2011-11-25 | 134,800 | 134,900 | 134,200 | 134,200 | 42,919 | 1,342 |
| 2011-11-24 | 136,000 | 136,400 | 135,000 | 135,300 | 57,560 | 1,353 |
| 2011-11-22 | 136,300 | 137,700 | 136,300 | 136,600 | 41,287 | 1,366 |
| 2011-11-21 | 136,000 | 137,800 | 136,000 | 136,700 | 37,645 | 1,367 |
| 2011-11-18 | 136,000 | 136,600 | 135,900 | 136,000 | 61,958 | 1,360 |
| 2011-11-17 | 137,500 | 137,500 | 136,000 | 136,700 | 39,130 | 1,367 |
| 2011-11-16 | 136,000 | 138,100 | 136,000 | 137,700 | 53,154 | 1,377 |
| 2011-11-15 | 137,000 | 137,500 | 135,800 | 136,000 | 54,598 | 1,360 |
| 2011-11-14 | 139,700 | 140,100 | 137,400 | 137,900 | 54,121 | 1,379 |
| 2011-11-11 | 139,300 | 139,700 | 138,200 | 138,700 | 42,812 | 1,387 |
| 2011-11-10 | 137,400 | 139,300 | 137,400 | 138,200 | 71,596 | 1,382 |
| 2011-11-09 | 137,800 | 139,200 | 137,600 | 138,900 | 59,982 | 1,389 |
| 2011-11-08 | 138,900 | 139,500 | 137,300 | 137,700 | 42,201 | 1,377 |
| 2011-11-07 | 138,000 | 140,100 | 137,800 | 139,700 | 76,500 | 1,397 |
| 2011-11-04 | 138,600 | 139,300 | 138,100 | 138,500 | 91,780 | 1,385 |
| 2011-11-02 | 138,300 | 138,500 | 136,800 | 136,800 | 58,906 | 1,368 |
| 2011-11-01 | 139,400 | 140,500 | 138,400 | 139,800 | 36,662 | 1,398 |
| 2011-10-31 | 139,200 | 140,600 | 139,000 | 139,300 | 50,462 | 1,393 |
| 2011-10-28 | 137,400 | 139,200 | 137,200 | 139,200 | 86,550 | 1,392 |
| 2011-10-27 | 136,200 | 136,900 | 135,700 | 136,900 | 39,959 | 1,369 |
| 2011-10-26 | 136,600 | 136,600 | 135,600 | 135,800 | 44,387 | 1,358 |
| 2011-10-25 | 137,600 | 137,600 | 136,700 | 136,800 | 29,271 | 1,368 |
| 2011-10-24 | 137,600 | 137,700 | 136,500 | 137,200 | 28,961 | 1,372 |
| 2011-10-21 | 137,000 | 137,400 | 136,300 | 137,000 | 22,963 | 1,370 |
| 2011-10-20 | 137,800 | 137,900 | 136,300 | 136,800 | 50,400 | 1,368 |
| 2011-10-19 | 136,800 | 137,500 | 136,500 | 136,700 | 64,198 | 1,367 |
| 2011-10-18 | 138,700 | 139,200 | 135,800 | 136,500 | 101,382 | 1,365 |
| 2011-10-17 | 139,900 | 140,400 | 139,200 | 139,700 | 49,435 | 1,397 |
| 2011-10-14 | 140,900 | 141,100 | 139,200 | 139,200 | 63,358 | 1,392 |
| 2011-10-13 | 143,300 | 144,200 | 140,500 | 140,700 | 60,273 | 1,407 |
| 2011-10-12 | 142,900 | 145,000 | 142,500 | 143,500 | 42,007 | 1,435 |
| 2011-10-11 | 142,700 | 143,500 | 141,500 | 142,700 | 44,814 | 1,427 |
| 2011-10-07 | 143,100 | 144,500 | 140,900 | 141,200 | 65,169 | 1,412 |
| 2011-10-06 | 142,500 | 143,400 | 141,500 | 143,000 | 55,373 | 1,430 |
| 2011-10-05 | 143,200 | 143,300 | 140,600 | 141,400 | 75,957 | 1,414 |
| 2011-10-04 | 144,100 | 145,300 | 143,000 | 143,100 | 69,828 | 1,431 |
| 2011-10-03 | 140,100 | 146,300 | 140,100 | 146,200 | 103,074 | 1,462 |
| 2011-09-30 | 142,900 | 142,900 | 140,700 | 141,700 | 57,718 | 1,417 |
| 2011-09-29 | 140,800 | 141,800 | 140,100 | 141,000 | 64,578 | 1,410 |
| 2011-09-28 | 141,000 | 142,800 | 140,400 | 140,700 | 80,163 | 1,407 |
| 2011-09-27 | 145,500 | 145,600 | 143,100 | 143,700 | 77,035 | 1,437 |
| 2011-09-26 | 147,000 | 147,700 | 143,200 | 143,500 | 130,802 | 1,435 |
| 2011-09-22 | 146,200 | 147,400 | 142,600 | 144,200 | 119,018 | 1,442 |
| 2011-09-21 | 146,500 | 149,100 | 146,200 | 149,000 | 84,812 | 1,490 |
| 2011-09-20 | 145,000 | 146,500 | 144,100 | 146,500 | 66,146 | 1,465 |
| 2011-09-16 | 145,800 | 146,000 | 144,900 | 145,400 | 52,708 | 1,454 |
| 2011-09-15 | 143,700 | 145,700 | 143,600 | 145,700 | 50,595 | 1,457 |
| 2011-09-14 | 143,400 | 144,600 | 143,100 | 143,600 | 52,286 | 1,436 |
| 2011-09-13 | 143,400 | 143,600 | 141,600 | 143,200 | 54,648 | 1,432 |
| 2011-09-12 | 141,500 | 144,900 | 141,200 | 144,400 | 71,706 | 1,444 |
| 2011-09-09 | 143,200 | 144,200 | 142,300 | 143,800 | 80,351 | 1,438 |
| 2011-09-08 | 141,400 | 142,300 | 141,100 | 142,000 | 55,939 | 1,420 |
| 2011-09-07 | 138,700 | 140,100 | 138,400 | 139,900 | 50,313 | 1,399 |
| 2011-09-06 | 138,800 | 139,400 | 137,000 | 137,400 | 69,242 | 1,374 |
| 2011-09-05 | 139,000 | 140,700 | 138,300 | 139,400 | 60,498 | 1,394 |
| 2011-09-02 | 140,400 | 141,600 | 139,500 | 140,500 | 91,530 | 1,405 |
| 2011-09-01 | 139,100 | 140,200 | 138,900 | 139,700 | 51,885 | 1,397 |
| 2011-08-31 | 136,800 | 138,800 | 136,800 | 138,600 | 54,321 | 1,386 |
| 2011-08-30 | 136,900 | 137,400 | 136,000 | 136,300 | 50,487 | 1,363 |
| 2011-08-29 | 135,600 | 136,300 | 135,000 | 135,500 | 79,529 | 1,355 |
| 2011-08-26 | 136,600 | 137,400 | 135,900 | 136,200 | 70,564 | 1,362 |
| 2011-08-25 | 139,800 | 140,100 | 137,100 | 137,400 | 80,698 | 1,374 |
| 2011-08-24 | 140,300 | 140,300 | 138,800 | 139,200 | 70,621 | 1,392 |
| 2011-08-23 | 141,000 | 141,400 | 139,400 | 140,000 | 65,479 | 1,400 |
| 2011-08-22 | 140,000 | 140,500 | 139,200 | 140,100 | 60,374 | 1,401 |
| 2011-08-19 | 139,800 | 142,000 | 139,800 | 141,400 | 63,320 | 1,414 |
| 2011-08-18 | 141,400 | 142,100 | 140,900 | 141,800 | 41,507 | 1,418 |
| 2011-08-17 | 141,000 | 141,400 | 140,400 | 140,800 | 35,154 | 1,408 |
| 2011-08-16 | 141,200 | 141,500 | 140,500 | 141,500 | 45,769 | 1,415 |
| 2011-08-15 | 142,200 | 142,700 | 139,300 | 140,600 | 60,785 | 1,406 |
| 2011-08-12 | 141,800 | 141,800 | 139,700 | 141,400 | 76,888 | 1,414 |
| 2011-08-11 | 136,500 | 140,900 | 136,500 | 140,600 | 81,429 | 1,406 |
| 2011-08-10 | 138,000 | 140,100 | 136,700 | 139,200 | 87,356 | 1,392 |
| 2011-08-09 | 135,600 | 136,300 | 133,600 | 136,300 | 88,778 | 1,363 |
| 2011-08-08 | 138,400 | 139,000 | 138,200 | 138,200 | 56,855 | 1,382 |
| 2011-08-05 | 139,200 | 139,900 | 137,500 | 139,900 | 86,806 | 1,399 |
| 2011-08-04 | 142,500 | 142,700 | 141,600 | 142,000 | 38,176 | 1,420 |
| 2011-08-03 | 142,100 | 143,100 | 142,100 | 142,400 | 49,567 | 1,424 |
| 2011-08-02 | 142,800 | 144,000 | 142,700 | 143,600 | 34,985 | 1,436 |
| 2011-08-01 | 143,200 | 145,000 | 143,000 | 143,800 | 49,273 | 1,438 |
| 2011-07-29 | 142,300 | 142,700 | 141,500 | 141,500 | 33,302 | 1,415 |
| 2011-07-28 | 143,200 | 143,400 | 142,000 | 142,600 | 34,792 | 1,426 |
| 2011-07-27 | 144,100 | 144,400 | 143,100 | 143,700 | 27,294 | 1,437 |
| 2011-07-26 | 144,300 | 145,300 | 144,000 | 144,300 | 28,913 | 1,443 |
| 2011-07-25 | 144,200 | 144,500 | 143,200 | 143,500 | 30,995 | 1,435 |
| 2011-07-22 | 145,300 | 145,500 | 144,400 | 144,500 | 32,134 | 1,445 |
| 2011-07-21 | 145,400 | 145,400 | 144,400 | 144,800 | 27,627 | 1,448 |
| 2011-07-20 | 144,700 | 145,500 | 144,500 | 145,400 | 33,268 | 1,454 |
| 2011-07-19 | 142,700 | 145,400 | 142,700 | 144,400 | 51,440 | 1,444 |
| 2011-07-15 | 143,200 | 144,200 | 143,200 | 143,400 | 28,939 | 1,434 |
| 2011-07-14 | 143,500 | 144,400 | 143,000 | 143,400 | 35,867 | 1,434 |
| 2011-07-13 | 143,500 | 144,700 | 143,300 | 144,200 | 44,948 | 1,442 |
| 2011-07-12 | 142,400 | 144,800 | 142,200 | 143,800 | 61,274 | 1,438 |
| 2011-07-11 | 144,000 | 144,600 | 143,400 | 143,500 | 36,294 | 1,435 |
| 2011-07-08 | 143,400 | 145,400 | 143,200 | 144,200 | 69,010 | 1,442 |
| 2011-07-07 | 141,900 | 143,100 | 141,500 | 142,500 | 66,546 | 1,425 |
| 2011-07-06 | 142,900 | 143,100 | 141,400 | 142,500 | 65,769 | 1,425 |
| 2011-07-05 | 143,000 | 143,400 | 142,500 | 142,500 | 32,429 | 1,425 |
| 2011-07-04 | 143,500 | 143,900 | 142,400 | 142,400 | 53,087 | 1,424 |
| 2011-07-01 | 143,800 | 144,400 | 142,000 | 142,500 | 39,574 | 1,425 |
| 2011-06-30 | 143,000 | 143,300 | 141,400 | 143,000 | 56,750 | 1,430 |
| 2011-06-29 | 141,600 | 143,000 | 141,300 | 143,000 | 40,150 | 1,430 |
| 2011-06-28 | 140,800 | 141,200 | 139,500 | 140,300 | 39,814 | 1,403 |
| 2011-06-27 | 140,900 | 140,900 | 139,000 | 139,200 | 66,819 | 1,392 |
| 2011-06-24 | 141,700 | 142,700 | 141,000 | 141,000 | 37,416 | 1,410 |
| 2011-06-23 | 142,400 | 142,500 | 141,700 | 142,000 | 33,654 | 1,420 |
| 2011-06-22 | 142,100 | 143,700 | 142,000 | 143,100 | 41,456 | 1,431 |
| 2011-06-21 | 140,900 | 142,500 | 140,700 | 142,200 | 34,971 | 1,422 |
| 2011-06-20 | 141,700 | 141,800 | 139,800 | 140,100 | 37,020 | 1,401 |
| 2011-06-17 | 142,600 | 142,900 | 140,900 | 140,900 | 48,291 | 1,409 |
| 2011-06-16 | 143,000 | 143,300 | 141,400 | 141,700 | 59,623 | 1,417 |
| 2011-06-15 | 145,000 | 145,500 | 143,800 | 143,800 | 61,185 | 1,438 |
| 2011-06-14 | 145,200 | 146,700 | 145,000 | 145,300 | 50,214 | 1,453 |
| 2011-06-13 | 145,900 | 146,800 | 145,300 | 145,400 | 38,557 | 1,454 |
| 2011-06-10 | 147,000 | 148,600 | 146,200 | 147,300 | 59,941 | 1,473 |
| 2011-06-09 | 146,200 | 147,000 | 145,700 | 146,000 | 32,498 | 1,460 |
| 2011-06-08 | 145,500 | 147,400 | 145,300 | 146,900 | 41,710 | 1,469 |
| 2011-06-07 | 146,000 | 147,300 | 145,700 | 145,800 | 44,860 | 1,458 |
| 2011-06-06 | 147,100 | 147,900 | 145,400 | 145,900 | 35,909 | 1,459 |
| 2011-06-03 | 149,000 | 149,900 | 146,800 | 147,100 | 43,253 | 1,471 |
| 2011-06-02 | 149,400 | 149,600 | 148,100 | 149,000 | 41,398 | 1,490 |
| 2011-06-01 | 150,300 | 150,400 | 148,600 | 150,200 | 60,325 | 1,502 |
| 2011-05-31 | 149,500 | 151,800 | 149,100 | 151,800 | 76,446 | 1,518 |
| 2011-05-30 | 146,700 | 149,600 | 146,700 | 149,000 | 55,345 | 1,490 |
| 2011-05-27 | 147,300 | 148,400 | 147,000 | 147,200 | 37,308 | 1,472 |
| 2011-05-26 | 147,600 | 148,900 | 147,300 | 148,300 | 52,123 | 1,483 |
| 2011-05-25 | 147,200 | 147,500 | 146,500 | 147,000 | 26,958 | 1,470 |
| 2011-05-24 | 146,000 | 147,300 | 145,800 | 146,600 | 49,133 | 1,466 |
| 2011-05-23 | 146,400 | 147,400 | 145,800 | 146,500 | 41,271 | 1,465 |
| 2011-05-20 | 145,700 | 146,700 | 145,300 | 146,000 | 36,039 | 1,460 |
| 2011-05-19 | 146,000 | 147,400 | 145,600 | 146,500 | 41,574 | 1,465 |
| 2011-05-18 | 145,800 | 146,900 | 145,700 | 146,200 | 51,714 | 1,462 |
| 2011-05-17 | 146,000 | 146,100 | 144,400 | 145,900 | 43,409 | 1,459 |
| 2011-05-16 | 146,200 | 147,200 | 145,600 | 146,100 | 37,519 | 1,461 |
| 2011-05-13 | 148,400 | 148,400 | 145,200 | 146,600 | 51,494 | 1,466 |
| 2011-05-12 | 146,200 | 148,000 | 146,100 | 147,800 | 41,001 | 1,478 |
| 2011-05-11 | 149,300 | 149,500 | 147,000 | 147,400 | 54,529 | 1,474 |
| 2011-05-10 | 149,700 | 150,000 | 148,300 | 148,400 | 32,006 | 1,484 |
| 2011-05-09 | 148,700 | 149,700 | 147,100 | 149,600 | 50,347 | 1,496 |
| 2011-05-06 | 147,500 | 148,900 | 147,400 | 147,900 | 50,294 | 1,479 |
| 2011-05-02 | 150,000 | 150,400 | 148,000 | 148,800 | 43,268 | 1,488 |
| 2011-04-28 | 145,400 | 149,300 | 145,000 | 149,300 | 62,089 | 1,493 |
| 2011-04-27 | 145,300 | 146,900 | 145,200 | 145,900 | 40,500 | 1,459 |
| 2011-04-26 | 143,700 | 145,400 | 143,700 | 144,600 | 52,090 | 1,446 |
| 2011-04-25 | 144,200 | 145,000 | 143,100 | 143,600 | 36,602 | 1,436 |
| 2011-04-22 | 145,500 | 145,800 | 143,900 | 144,600 | 67,463 | 1,446 |
| 2011-04-21 | 147,700 | 148,400 | 146,500 | 147,100 | 33,778 | 1,471 |
| 2011-04-20 | 147,100 | 147,900 | 146,500 | 147,000 | 30,508 | 1,470 |
| 2011-04-19 | 147,600 | 149,000 | 146,000 | 146,400 | 62,080 | 1,464 |
| 2011-04-18 | 149,300 | 149,700 | 148,300 | 148,300 | 44,364 | 1,483 |
| 2011-04-15 | 148,100 | 148,400 | 147,200 | 147,600 | 35,045 | 1,476 |
| 2011-04-14 | 149,700 | 149,700 | 147,700 | 148,800 | 54,264 | 1,488 |
| 2011-04-13 | 149,500 | 151,400 | 149,300 | 150,500 | 40,676 | 1,505 |
| 2011-04-12 | 150,300 | 150,600 | 148,900 | 150,100 | 46,502 | 1,501 |
| 2011-04-11 | 149,300 | 151,800 | 148,600 | 151,200 | 48,633 | 1,512 |
| 2011-04-08 | 148,700 | 149,700 | 146,700 | 149,500 | 57,874 | 1,495 |
| 2011-04-07 | 147,200 | 149,000 | 146,700 | 148,600 | 64,443 | 1,486 |
| 2011-04-06 | 146,700 | 147,200 | 145,200 | 146,000 | 41,142 | 1,460 |
| 2011-04-05 | 147,000 | 147,400 | 145,000 | 145,400 | 48,706 | 1,454 |
| 2011-04-04 | 147,800 | 148,400 | 146,700 | 147,000 | 36,170 | 1,470 |
| 2011-04-01 | 147,000 | 148,000 | 145,700 | 146,000 | 46,319 | 1,460 |
| 2011-03-31 | 149,400 | 149,700 | 145,100 | 146,200 | 77,813 | 1,462 |
| 2011-03-30 | 148,800 | 149,100 | 148,000 | 148,800 | 56,002 | 1,488 |
| 2011-03-29 | 148,500 | 148,500 | 146,200 | 147,900 | 60,614 | 1,479 |
| 2011-03-28 | 147,600 | 148,900 | 147,300 | 148,800 | 42,166 | 1,488 |
| 2011-03-25 | 148,000 | 150,100 | 147,000 | 149,000 | 75,897 | 1,490 |
| 2011-03-24 | 146,000 | 148,000 | 145,000 | 145,600 | 55,806 | 1,456 |
| 2011-03-23 | 148,200 | 148,800 | 147,200 | 147,600 | 58,080 | 1,476 |
| 2011-03-22 | 147,000 | 147,400 | 144,500 | 147,200 | 92,390 | 1,472 |
| 2011-03-18 | 142,100 | 143,400 | 141,000 | 142,600 | 74,754 | 1,426 |
| 2011-03-17 | 146,000 | 146,000 | 141,100 | 141,400 | 141,140 | 1,414 |
| 2011-03-16 | 146,500 | 151,000 | 143,300 | 149,000 | 209,213 | 1,490 |
| 2011-03-15 | 140,400 | 140,600 | 128,000 | 131,500 | 160,981 | 1,315 |
| 2011-03-14 | 140,200 | 148,200 | 140,100 | 143,400 | 133,540 | 1,434 |
| 2011-03-11 | 151,300 | 152,400 | 150,700 | 150,700 | 109,159 | 1,507 |
| 2011-03-10 | 156,100 | 156,700 | 153,600 | 154,000 | 48,754 | 1,540 |
| 2011-03-09 | 155,000 | 157,500 | 154,900 | 157,300 | 54,117 | 1,573 |
| 2011-03-08 | 154,500 | 155,000 | 153,500 | 153,500 | 36,587 | 1,535 |
| 2011-03-07 | 154,700 | 155,600 | 153,900 | 155,200 | 45,738 | 1,552 |
| 2011-03-04 | 156,200 | 156,300 | 155,100 | 155,500 | 61,557 | 1,555 |
| 2011-03-03 | 152,800 | 154,800 | 152,600 | 154,000 | 54,552 | 1,540 |
| 2011-03-02 | 155,200 | 156,100 | 154,000 | 154,000 | 51,404 | 1,540 |
| 2011-03-01 | 154,400 | 156,900 | 154,300 | 156,400 | 51,715 | 1,564 |
| 2011-02-28 | 152,300 | 154,300 | 152,000 | 153,500 | 63,624 | 1,535 |
| 2011-02-25 | 152,500 | 153,900 | 152,100 | 153,500 | 51,889 | 1,535 |
| 2011-02-24 | 153,800 | 155,700 | 153,400 | 153,800 | 55,347 | 1,538 |
| 2011-02-23 | 154,900 | 156,200 | 154,600 | 154,700 | 50,103 | 1,547 |
| 2011-02-22 | 157,200 | 157,800 | 156,300 | 156,400 | 43,062 | 1,564 |
| 2011-02-21 | 156,000 | 158,300 | 156,000 | 157,900 | 39,927 | 1,579 |
| 2011-02-18 | 158,000 | 159,000 | 157,200 | 157,900 | 57,986 | 1,579 |
| 2011-02-17 | 154,800 | 158,900 | 154,300 | 158,900 | 102,503 | 1,589 |
| 2011-02-16 | 153,700 | 154,500 | 153,500 | 153,900 | 37,900 | 1,539 |
| 2011-02-15 | 152,000 | 154,400 | 151,500 | 154,200 | 59,867 | 1,542 |
| 2011-02-14 | 152,400 | 152,400 | 151,100 | 151,900 | 50,950 | 1,519 |
| 2011-02-10 | 152,300 | 152,900 | 150,800 | 151,100 | 49,422 | 1,511 |
| 2011-02-09 | 151,300 | 152,600 | 151,100 | 152,200 | 53,827 | 1,522 |
| 2011-02-08 | 149,800 | 151,200 | 149,500 | 150,800 | 57,546 | 1,508 |
| 2011-02-07 | 148,400 | 149,500 | 148,100 | 149,300 | 36,947 | 1,493 |
| 2011-02-04 | 148,700 | 149,700 | 147,900 | 148,100 | 41,542 | 1,481 |
| 2011-02-03 | 147,800 | 148,700 | 147,500 | 148,600 | 45,285 | 1,486 |
| 2011-02-02 | 147,600 | 148,000 | 147,000 | 147,700 | 65,836 | 1,477 |
| 2011-02-01 | 146,300 | 146,900 | 145,600 | 146,000 | 46,708 | 1,460 |
| 2011-01-31 | 145,500 | 147,300 | 145,400 | 146,500 | 51,786 | 1,465 |
| 2011-01-28 | 148,000 | 148,100 | 146,500 | 146,500 | 44,936 | 1,465 |
| 2011-01-27 | 147,400 | 148,000 | 147,100 | 147,200 | 31,146 | 1,472 |
| 2011-01-26 | 148,300 | 148,800 | 147,200 | 147,400 | 50,602 | 1,474 |
| 2011-01-25 | 147,500 | 148,800 | 147,000 | 148,300 | 53,018 | 1,483 |
| 2011-01-24 | 146,900 | 148,400 | 146,500 | 147,400 | 75,917 | 1,474 |
| 2011-01-21 | 147,000 | 147,800 | 145,200 | 145,500 | 76,566 | 1,455 |
| 2011-01-20 | 147,700 | 148,000 | 146,400 | 146,800 | 77,545 | 1,468 |
| 2011-01-19 | 147,700 | 148,100 | 146,900 | 147,700 | 47,373 | 1,477 |
| 2011-01-18 | 147,000 | 147,100 | 146,100 | 146,500 | 52,087 | 1,465 |
| 2011-01-17 | 147,900 | 149,000 | 147,300 | 147,800 | 81,040 | 1,478 |
| 2011-01-14 | 145,100 | 148,000 | 144,900 | 146,700 | 130,547 | 1,467 |
| 2011-01-13 | 144,200 | 145,000 | 144,100 | 145,000 | 54,054 | 1,450 |
| 2011-01-12 | 143,700 | 144,700 | 143,200 | 143,500 | 60,950 | 1,435 |
| 2011-01-11 | 141,800 | 143,200 | 141,800 | 143,000 | 53,743 | 1,430 |
| 2011-01-07 | 142,500 | 143,200 | 142,400 | 142,500 | 55,487 | 1,425 |
| 2011-01-06 | 142,700 | 143,700 | 142,200 | 143,200 | 52,994 | 1,432 |
| 2011-01-05 | 143,000 | 143,000 | 142,000 | 142,400 | 51,885 | 1,424 |
| 2011-01-04 | 142,500 | 143,100 | 142,300 | 143,000 | 58,050 | 1,430 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株
