9511 沖縄電力(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 | 3,245 | 3,290 | 3,235 | 3,280 | 16,800 | 1,009.72 |
| 2011-12-29 | 3,230 | 3,270 | 3,215 | 3,255 | 26,100 | 1,002.02 |
| 2011-12-28 | 3,260 | 3,275 | 3,235 | 3,270 | 23,100 | 1,006.64 |
| 2011-12-27 | 3,280 | 3,285 | 3,255 | 3,280 | 20,100 | 1,009.72 |
| 2011-12-26 | 3,325 | 3,330 | 3,260 | 3,265 | 23,200 | 1,005.10 |
| 2011-12-22 | 3,270 | 3,325 | 3,265 | 3,300 | 43,700 | 1,015.87 |
| 2011-12-21 | 3,260 | 3,275 | 3,215 | 3,265 | 32,500 | 1,005.10 |
| 2011-12-20 | 3,380 | 3,380 | 3,250 | 3,260 | 61,300 | 1,003.56 |
| 2011-12-19 | 3,335 | 3,360 | 3,330 | 3,330 | 24,900 | 1,025.11 |
| 2011-12-16 | 3,315 | 3,360 | 3,305 | 3,330 | 44,900 | 1,025.11 |
| 2011-12-15 | 3,350 | 3,355 | 3,310 | 3,315 | 33,100 | 1,020.49 |
| 2011-12-14 | 3,360 | 3,385 | 3,285 | 3,330 | 51,000 | 1,025.11 |
| 2011-12-13 | 3,355 | 3,400 | 3,350 | 3,365 | 51,300 | 1,035.88 |
| 2011-12-12 | 3,385 | 3,400 | 3,355 | 3,365 | 48,600 | 1,035.88 |
| 2011-12-09 | 3,340 | 3,360 | 3,325 | 3,335 | 42,900 | 1,026.65 |
| 2011-12-08 | 3,395 | 3,395 | 3,315 | 3,350 | 48,200 | 1,031.26 |
| 2011-12-07 | 3,275 | 3,330 | 3,250 | 3,325 | 52,500 | 1,023.57 |
| 2011-12-06 | 3,285 | 3,305 | 3,245 | 3,245 | 48,800 | 998.94 |
| 2011-12-05 | 3,265 | 3,290 | 3,240 | 3,280 | 43,700 | 1,009.72 |
| 2011-12-02 | 3,260 | 3,265 | 3,225 | 3,245 | 22,000 | 998.94 |
| 2011-12-01 | 3,260 | 3,280 | 3,235 | 3,250 | 34,300 | 1,000.48 |
| 2011-11-30 | 3,220 | 3,280 | 3,195 | 3,265 | 69,600 | 1,005.10 |
| 2011-11-29 | 3,190 | 3,220 | 3,160 | 3,210 | 30,700 | 988.17 |
| 2011-11-28 | 3,220 | 3,225 | 3,170 | 3,175 | 23,000 | 977.39 |
| 2011-11-25 | 3,195 | 3,245 | 3,195 | 3,215 | 27,500 | 989.71 |
| 2011-11-24 | 3,205 | 3,270 | 3,185 | 3,195 | 28,200 | 983.55 |
| 2011-11-22 | 3,200 | 3,250 | 3,195 | 3,240 | 54,400 | 997.40 |
| 2011-11-21 | 3,200 | 3,220 | 3,190 | 3,200 | 47,900 | 985.09 |
| 2011-11-18 | 3,225 | 3,255 | 3,210 | 3,230 | 35,400 | 994.32 |
| 2011-11-17 | 3,180 | 3,290 | 3,170 | 3,265 | 27,500 | 1,005.10 |
| 2011-11-16 | 3,210 | 3,225 | 3,165 | 3,180 | 24,100 | 978.93 |
| 2011-11-15 | 3,200 | 3,260 | 3,200 | 3,210 | 13,600 | 988.17 |
| 2011-11-14 | 3,265 | 3,270 | 3,210 | 3,235 | 25,000 | 995.86 |
| 2011-11-11 | 3,250 | 3,280 | 3,225 | 3,255 | 17,400 | 1,002.02 |
| 2011-11-10 | 3,235 | 3,255 | 3,205 | 3,250 | 40,900 | 1,000.48 |
| 2011-11-09 | 3,185 | 3,235 | 3,185 | 3,230 | 27,400 | 994.32 |
| 2011-11-08 | 3,165 | 3,185 | 3,130 | 3,180 | 39,600 | 978.93 |
| 2011-11-07 | 3,135 | 3,175 | 3,110 | 3,165 | 42,800 | 974.31 |
| 2011-11-04 | 3,115 | 3,130 | 3,090 | 3,100 | 38,300 | 954.31 |
| 2011-11-02 | 3,145 | 3,155 | 3,100 | 3,130 | 43,100 | 963.54 |
| 2011-11-01 | 3,265 | 3,265 | 3,120 | 3,145 | 70,200 | 968.16 |
| 2011-10-31 | 3,200 | 3,240 | 3,200 | 3,205 | 32,400 | 986.63 |
| 2011-10-28 | 3,245 | 3,280 | 3,200 | 3,210 | 46,600 | 988.17 |
| 2011-10-27 | 3,175 | 3,240 | 3,170 | 3,200 | 26,600 | 985.09 |
| 2011-10-26 | 3,185 | 3,220 | 3,135 | 3,200 | 32,500 | 985.09 |
| 2011-10-25 | 3,275 | 3,285 | 3,195 | 3,210 | 34,900 | 988.17 |
| 2011-10-24 | 3,255 | 3,310 | 3,250 | 3,275 | 37,700 | 1,008.18 |
| 2011-10-21 | 3,185 | 3,255 | 3,180 | 3,235 | 40,700 | 995.86 |
| 2011-10-20 | 3,175 | 3,235 | 3,145 | 3,220 | 51,000 | 991.25 |
| 2011-10-19 | 3,190 | 3,235 | 3,175 | 3,195 | 30,200 | 983.55 |
| 2011-10-18 | 3,225 | 3,245 | 3,185 | 3,195 | 23,500 | 983.55 |
| 2011-10-17 | 3,190 | 3,220 | 3,165 | 3,195 | 29,400 | 983.55 |
| 2011-10-14 | 3,210 | 3,215 | 3,160 | 3,160 | 26,600 | 972.78 |
| 2011-10-13 | 3,245 | 3,250 | 3,210 | 3,240 | 43,600 | 997.40 |
| 2011-10-12 | 3,270 | 3,280 | 3,245 | 3,260 | 34,800 | 1,003.56 |
| 2011-10-11 | 3,370 | 3,370 | 3,255 | 3,255 | 95,200 | 1,002.02 |
| 2011-10-07 | 3,360 | 3,425 | 3,355 | 3,370 | 48,200 | 1,037.42 |
| 2011-10-06 | 3,250 | 3,380 | 3,250 | 3,335 | 39,800 | 1,026.65 |
| 2011-10-05 | 3,380 | 3,380 | 3,240 | 3,240 | 66,800 | 997.40 |
| 2011-10-04 | 3,395 | 3,420 | 3,325 | 3,405 | 39,700 | 1,048.20 |
| 2011-10-03 | 3,415 | 3,445 | 3,340 | 3,410 | 54,500 | 1,049.74 |
| 2011-09-30 | 3,465 | 3,485 | 3,435 | 3,470 | 65,100 | 1,068.21 |
| 2011-09-29 | 3,445 | 3,495 | 3,430 | 3,490 | 35,500 | 1,074.36 |
| 2011-09-28 | 3,400 | 3,500 | 3,390 | 3,470 | 84,500 | 1,068.21 |
| 2011-09-27 | 3,390 | 3,440 | 3,350 | 3,435 | 68,300 | 1,057.43 |
| 2011-09-26 | 3,425 | 3,505 | 3,375 | 3,385 | 81,600 | 1,042.04 |
| 2011-09-22 | 3,400 | 3,480 | 3,380 | 3,450 | 59,400 | 1,062.05 |
| 2011-09-21 | 3,475 | 3,515 | 3,430 | 3,440 | 32,300 | 1,058.97 |
| 2011-09-20 | 3,555 | 3,590 | 3,450 | 3,465 | 45,600 | 1,066.67 |
| 2011-09-16 | 3,575 | 3,610 | 3,545 | 3,575 | 27,400 | 1,100.53 |
| 2011-09-15 | 3,600 | 3,630 | 3,580 | 3,600 | 22,500 | 1,108.22 |
| 2011-09-14 | 3,610 | 3,615 | 3,550 | 3,595 | 53,200 | 1,106.69 |
| 2011-09-13 | 3,670 | 3,670 | 3,625 | 3,635 | 22,400 | 1,119 |
| 2011-09-12 | 3,700 | 3,700 | 3,620 | 3,645 | 39,000 | 1,122.08 |
| 2011-09-09 | 3,630 | 3,680 | 3,630 | 3,665 | 51,700 | 1,128.23 |
| 2011-09-08 | 3,665 | 3,695 | 3,655 | 3,685 | 39,600 | 1,134.39 |
| 2011-09-07 | 3,700 | 3,700 | 3,620 | 3,665 | 32,600 | 1,128.23 |
| 2011-09-06 | 3,670 | 3,700 | 3,650 | 3,675 | 45,900 | 1,131.31 |
| 2011-09-05 | 3,590 | 3,630 | 3,590 | 3,630 | 13,600 | 1,117.46 |
| 2011-09-02 | 3,605 | 3,630 | 3,565 | 3,615 | 34,100 | 1,112.84 |
| 2011-09-01 | 3,640 | 3,640 | 3,580 | 3,600 | 25,400 | 1,108.22 |
| 2011-08-31 | 3,605 | 3,620 | 3,575 | 3,610 | 39,800 | 1,111.30 |
| 2011-08-30 | 3,600 | 3,635 | 3,585 | 3,605 | 46,600 | 1,109.76 |
| 2011-08-29 | 3,625 | 3,640 | 3,570 | 3,585 | 64,900 | 1,103.61 |
| 2011-08-26 | 3,580 | 3,625 | 3,565 | 3,610 | 38,500 | 1,111.30 |
| 2011-08-25 | 3,650 | 3,690 | 3,555 | 3,555 | 33,800 | 1,094.37 |
| 2011-08-24 | 3,640 | 3,660 | 3,605 | 3,630 | 47,800 | 1,117.46 |
| 2011-08-23 | 3,565 | 3,640 | 3,555 | 3,640 | 39,200 | 1,120.54 |
| 2011-08-22 | 3,590 | 3,615 | 3,550 | 3,585 | 30,800 | 1,103.61 |
| 2011-08-19 | 3,505 | 3,575 | 3,495 | 3,565 | 43,900 | 1,097.45 |
| 2011-08-18 | 3,550 | 3,585 | 3,530 | 3,565 | 36,900 | 1,097.45 |
| 2011-08-17 | 3,470 | 3,555 | 3,435 | 3,550 | 72,900 | 1,092.83 |
| 2011-08-16 | 3,530 | 3,530 | 3,420 | 3,440 | 36,200 | 1,058.97 |
| 2011-08-15 | 3,510 | 3,545 | 3,445 | 3,495 | 28,800 | 1,075.90 |
| 2011-08-12 | 3,540 | 3,540 | 3,445 | 3,500 | 39,500 | 1,077.44 |
| 2011-08-11 | 3,420 | 3,560 | 3,395 | 3,535 | 56,900 | 1,088.22 |
| 2011-08-10 | 3,390 | 3,515 | 3,360 | 3,490 | 60,400 | 1,074.36 |
| 2011-08-09 | 3,250 | 3,370 | 3,215 | 3,340 | 76,900 | 1,028.19 |
| 2011-08-08 | 3,405 | 3,425 | 3,300 | 3,335 | 52,300 | 1,026.65 |
| 2011-08-05 | 3,380 | 3,460 | 3,365 | 3,445 | 39,800 | 1,060.51 |
| 2011-08-04 | 3,500 | 3,535 | 3,475 | 3,480 | 35,900 | 1,071.28 |
| 2011-08-03 | 3,430 | 3,480 | 3,395 | 3,430 | 41,900 | 1,055.89 |
| 2011-08-02 | 3,480 | 3,505 | 3,455 | 3,495 | 60,700 | 1,075.90 |
| 2011-08-01 | 3,365 | 3,475 | 3,365 | 3,450 | 55,000 | 1,062.05 |
| 2011-07-29 | 3,515 | 3,525 | 3,455 | 3,455 | 40,500 | 1,063.59 |
| 2011-07-28 | 3,510 | 3,605 | 3,510 | 3,560 | 48,600 | 1,095.91 |
| 2011-07-27 | 3,600 | 3,620 | 3,535 | 3,560 | 41,600 | 1,095.91 |
| 2011-07-26 | 3,680 | 3,680 | 3,650 | 3,650 | 30,700 | 1,123.62 |
| 2011-07-25 | 3,655 | 3,690 | 3,655 | 3,690 | 26,000 | 1,135.93 |
| 2011-07-22 | 3,725 | 3,725 | 3,670 | 3,685 | 48,900 | 1,134.39 |
| 2011-07-21 | 3,700 | 3,730 | 3,675 | 3,715 | 29,600 | 1,143.63 |
| 2011-07-20 | 3,660 | 3,710 | 3,660 | 3,700 | 33,200 | 1,139.01 |
| 2011-07-19 | 3,645 | 3,660 | 3,615 | 3,650 | 53,000 | 1,123.62 |
| 2011-07-15 | 3,705 | 3,735 | 3,685 | 3,710 | 31,300 | 1,142.09 |
| 2011-07-14 | 3,745 | 3,745 | 3,710 | 3,715 | 49,200 | 1,143.63 |
| 2011-07-13 | 3,685 | 3,745 | 3,685 | 3,720 | 20,400 | 1,145.17 |
| 2011-07-12 | 3,740 | 3,775 | 3,675 | 3,715 | 73,200 | 1,143.63 |
| 2011-07-11 | 3,735 | 3,745 | 3,695 | 3,715 | 49,300 | 1,143.63 |
| 2011-07-08 | 3,680 | 3,695 | 3,660 | 3,695 | 58,300 | 1,137.47 |
| 2011-07-07 | 3,735 | 3,750 | 3,635 | 3,650 | 95,600 | 1,123.62 |
| 2011-07-06 | 3,715 | 3,780 | 3,710 | 3,730 | 90,300 | 1,148.24 |
| 2011-07-05 | 3,735 | 3,755 | 3,710 | 3,715 | 56,100 | 1,143.63 |
| 2011-07-04 | 3,730 | 3,780 | 3,715 | 3,735 | 97,000 | 1,149.78 |
| 2011-07-01 | 3,695 | 3,725 | 3,665 | 3,685 | 92,700 | 1,134.39 |
| 2011-06-30 | 3,630 | 3,680 | 3,610 | 3,650 | 98,600 | 1,123.62 |
| 2011-06-29 | 3,600 | 3,625 | 3,575 | 3,605 | 65,100 | 1,109.76 |
| 2011-06-28 | 3,565 | 3,635 | 3,540 | 3,545 | 106,200 | 1,091.29 |
| 2011-06-27 | 3,575 | 3,585 | 3,500 | 3,505 | 65,800 | 1,078.98 |
| 2011-06-24 | 3,550 | 3,615 | 3,525 | 3,575 | 107,000 | 1,100.53 |
| 2011-06-23 | 3,555 | 3,615 | 3,545 | 3,570 | 89,400 | 1,098.99 |
| 2011-06-22 | 3,615 | 3,680 | 3,550 | 3,605 | 156,100 | 1,109.76 |
| 2011-06-21 | 3,655 | 3,710 | 3,635 | 3,680 | 173,100 | 1,132.85 |
| 2011-06-20 | 3,545 | 3,625 | 3,545 | 3,605 | 129,400 | 1,109.76 |
| 2011-06-17 | 3,470 | 3,495 | 3,400 | 3,495 | 100,100 | 1,075.90 |
| 2011-06-16 | 3,465 | 3,520 | 3,435 | 3,460 | 66,000 | 1,065.13 |
| 2011-06-15 | 3,485 | 3,550 | 3,385 | 3,465 | 150,600 | 1,066.67 |
| 2011-06-14 | 3,280 | 3,535 | 3,250 | 3,505 | 168,600 | 1,078.98 |
| 2011-06-13 | 3,200 | 3,250 | 3,185 | 3,245 | 63,700 | 998.94 |
| 2011-06-10 | 3,215 | 3,245 | 3,190 | 3,230 | 134,400 | 994.32 |
| 2011-06-09 | 3,115 | 3,180 | 3,055 | 3,165 | 152,800 | 974.31 |
| 2011-06-08 | 3,130 | 3,145 | 3,080 | 3,085 | 86,600 | 949.69 |
| 2011-06-07 | 3,040 | 3,105 | 3,025 | 3,100 | 103,100 | 954.31 |
| 2011-06-06 | 3,125 | 3,155 | 3,010 | 3,015 | 104,300 | 928.14 |
| 2011-06-03 | 3,155 | 3,210 | 3,155 | 3,160 | 67,700 | 972.78 |
| 2011-06-02 | 3,180 | 3,215 | 3,115 | 3,180 | 93,500 | 978.93 |
| 2011-06-01 | 3,250 | 3,250 | 3,165 | 3,180 | 86,200 | 978.93 |
| 2011-05-31 | 3,245 | 3,260 | 3,210 | 3,235 | 77,200 | 995.86 |
| 2011-05-30 | 3,225 | 3,245 | 3,200 | 3,245 | 28,500 | 998.94 |
| 2011-05-27 | 3,220 | 3,245 | 3,205 | 3,235 | 43,000 | 995.86 |
| 2011-05-26 | 3,250 | 3,250 | 3,225 | 3,245 | 55,300 | 998.94 |
| 2011-05-25 | 3,250 | 3,275 | 3,210 | 3,230 | 55,900 | 994.32 |
| 2011-05-24 | 3,185 | 3,230 | 3,160 | 3,230 | 104,100 | 994.32 |
| 2011-05-23 | 3,160 | 3,235 | 3,160 | 3,180 | 111,800 | 978.93 |
| 2011-05-20 | 3,335 | 3,335 | 3,190 | 3,195 | 137,700 | 983.55 |
| 2011-05-19 | 3,325 | 3,325 | 3,245 | 3,290 | 86,400 | 1,012.79 |
| 2011-05-18 | 3,270 | 3,370 | 3,270 | 3,320 | 103,500 | 1,022.03 |
| 2011-05-17 | 3,310 | 3,330 | 3,235 | 3,245 | 160,100 | 998.94 |
| 2011-05-16 | 3,400 | 3,410 | 3,355 | 3,370 | 82,100 | 1,037.42 |
| 2011-05-13 | 3,480 | 3,480 | 3,365 | 3,405 | 104,800 | 1,048.20 |
| 2011-05-12 | 3,525 | 3,530 | 3,485 | 3,485 | 46,700 | 1,072.82 |
| 2011-05-11 | 3,600 | 3,605 | 3,535 | 3,535 | 77,900 | 1,088.22 |
| 2011-05-10 | 3,610 | 3,625 | 3,515 | 3,600 | 116,500 | 1,108.22 |
| 2011-05-09 | 3,450 | 3,570 | 3,425 | 3,560 | 139,300 | 1,095.91 |
| 2011-05-06 | 3,435 | 3,455 | 3,350 | 3,425 | 128,400 | 1,054.35 |
| 2011-05-02 | 3,500 | 3,530 | 3,420 | 3,435 | 145,600 | 1,057.43 |
| 2011-04-28 | 3,550 | 3,575 | 3,490 | 3,535 | 106,600 | 1,088.22 |
| 2011-04-27 | 3,505 | 3,605 | 3,505 | 3,550 | 116,600 | 1,092.83 |
| 2011-04-26 | 3,500 | 3,525 | 3,490 | 3,520 | 22,900 | 1,083.60 |
| 2011-04-25 | 3,555 | 3,585 | 3,485 | 3,520 | 51,300 | 1,083.60 |
| 2011-04-22 | 3,595 | 3,615 | 3,565 | 3,565 | 28,000 | 1,097.45 |
| 2011-04-21 | 3,705 | 3,705 | 3,580 | 3,585 | 49,600 | 1,103.61 |
| 2011-04-20 | 3,660 | 3,715 | 3,640 | 3,665 | 35,800 | 1,128.23 |
| 2011-04-19 | 3,670 | 3,695 | 3,630 | 3,655 | 37,600 | 1,125.16 |
| 2011-04-18 | 3,720 | 3,750 | 3,695 | 3,695 | 29,600 | 1,137.47 |
| 2011-04-15 | 3,705 | 3,755 | 3,700 | 3,725 | 67,200 | 1,146.70 |
| 2011-04-14 | 3,800 | 3,815 | 3,695 | 3,705 | 65,900 | 1,140.55 |
| 2011-04-13 | 3,800 | 3,820 | 3,725 | 3,780 | 59,800 | 1,163.64 |
| 2011-04-12 | 3,775 | 3,935 | 3,775 | 3,795 | 85,300 | 1,168.25 |
| 2011-04-11 | 3,835 | 3,915 | 3,790 | 3,880 | 60,900 | 1,194.42 |
| 2011-04-08 | 3,695 | 3,835 | 3,655 | 3,785 | 95,400 | 1,165.18 |
| 2011-04-07 | 3,590 | 3,695 | 3,580 | 3,675 | 70,700 | 1,131.31 |
| 2011-04-06 | 3,560 | 3,610 | 3,500 | 3,595 | 139,300 | 1,106.69 |
| 2011-04-05 | 3,630 | 3,650 | 3,550 | 3,565 | 96,700 | 1,097.45 |
| 2011-04-04 | 3,670 | 3,685 | 3,600 | 3,630 | 54,300 | 1,117.46 |
| 2011-04-01 | 3,740 | 3,780 | 3,650 | 3,665 | 75,300 | 1,128.23 |
| 2011-03-31 | 3,810 | 3,820 | 3,760 | 3,800 | 63,300 | 1,169.79 |
| 2011-03-30 | 3,860 | 3,880 | 3,745 | 3,855 | 82,700 | 1,186.72 |
| 2011-03-29 | 3,865 | 3,890 | 3,780 | 3,870 | 64,800 | 1,191.34 |
| 2011-03-28 | 3,760 | 3,830 | 3,755 | 3,830 | 45,300 | 1,179.03 |
| 2011-03-25 | 3,850 | 3,860 | 3,780 | 3,780 | 56,900 | 1,163.64 |
| 2011-03-24 | 3,880 | 3,890 | 3,790 | 3,860 | 78,400 | 1,188.26 |
| 2011-03-23 | 3,880 | 3,925 | 3,775 | 3,850 | 76,600 | 1,185.19 |
| 2011-03-22 | 3,820 | 3,900 | 3,810 | 3,865 | 68,100 | 1,189.80 |
| 2011-03-18 | 3,620 | 3,755 | 3,620 | 3,750 | 99,100 | 1,154.40 |
| 2011-03-17 | 3,620 | 3,770 | 3,455 | 3,690 | 137,100 | 1,135.93 |
| 2011-03-16 | 3,625 | 3,720 | 3,545 | 3,690 | 116,200 | 1,135.93 |
| 2011-03-15 | 3,810 | 3,835 | 3,130 | 3,695 | 183,100 | 1,137.47 |
| 2011-03-14 | 3,945 | 4,015 | 3,830 | 3,830 | 69,800 | 1,179.03 |
| 2011-03-11 | 4,035 | 4,075 | 4,015 | 4,015 | 57,900 | 1,235.98 |
| 2011-03-10 | 4,095 | 4,105 | 4,060 | 4,090 | 27,500 | 1,259.07 |
| 2011-03-09 | 4,105 | 4,125 | 4,100 | 4,105 | 22,500 | 1,263.68 |
| 2011-03-08 | 4,135 | 4,140 | 4,100 | 4,105 | 38,100 | 1,263.68 |
| 2011-03-07 | 4,095 | 4,135 | 4,045 | 4,130 | 55,300 | 1,271.38 |
| 2011-03-04 | 4,135 | 4,135 | 4,075 | 4,080 | 26,800 | 1,255.99 |
| 2011-03-03 | 4,095 | 4,145 | 4,080 | 4,125 | 34,700 | 1,269.84 |
| 2011-03-02 | 4,100 | 4,160 | 4,085 | 4,095 | 40,500 | 1,260.61 |
| 2011-03-01 | 4,100 | 4,165 | 4,065 | 4,140 | 65,400 | 1,274.46 |
| 2011-02-28 | 4,000 | 4,085 | 3,965 | 4,080 | 68,500 | 1,255.99 |
| 2011-02-25 | 4,055 | 4,055 | 3,960 | 4,020 | 64,500 | 1,237.52 |
| 2011-02-24 | 4,105 | 4,125 | 4,085 | 4,100 | 49,100 | 1,262.15 |
| 2011-02-23 | 3,995 | 4,155 | 3,995 | 4,085 | 74,900 | 1,257.53 |
| 2011-02-22 | 4,040 | 4,080 | 4,040 | 4,040 | 32,800 | 1,243.67 |
| 2011-02-21 | 4,065 | 4,100 | 4,060 | 4,080 | 25,900 | 1,255.99 |
| 2011-02-18 | 4,055 | 4,115 | 4,055 | 4,080 | 44,000 | 1,255.99 |
| 2011-02-17 | 4,060 | 4,095 | 4,005 | 4,085 | 69,300 | 1,257.53 |
| 2011-02-16 | 4,045 | 4,080 | 4,030 | 4,055 | 43,900 | 1,248.29 |
| 2011-02-15 | 4,000 | 4,035 | 3,990 | 4,025 | 47,000 | 1,239.06 |
| 2011-02-14 | 3,900 | 3,995 | 3,900 | 3,975 | 47,400 | 1,223.67 |
| 2011-02-10 | 3,880 | 3,910 | 3,865 | 3,890 | 56,900 | 1,197.50 |
| 2011-02-09 | 3,855 | 3,870 | 3,850 | 3,870 | 23,200 | 1,191.34 |
| 2011-02-08 | 3,865 | 3,870 | 3,850 | 3,850 | 13,000 | 1,185.19 |
| 2011-02-07 | 3,850 | 3,885 | 3,850 | 3,860 | 22,100 | 1,188.26 |
| 2011-02-04 | 3,870 | 3,890 | 3,845 | 3,860 | 31,100 | 1,188.26 |
| 2011-02-03 | 3,810 | 3,840 | 3,800 | 3,830 | 47,700 | 1,179.03 |
| 2011-02-02 | 3,860 | 3,895 | 3,855 | 3,860 | 31,000 | 1,188.26 |
| 2011-02-01 | 3,835 | 3,890 | 3,830 | 3,860 | 38,900 | 1,188.26 |
| 2011-01-31 | 3,810 | 3,885 | 3,800 | 3,860 | 49,200 | 1,188.26 |
| 2011-01-28 | 3,850 | 3,850 | 3,800 | 3,815 | 29,100 | 1,174.41 |
| 2011-01-27 | 3,790 | 3,845 | 3,790 | 3,830 | 23,500 | 1,179.03 |
| 2011-01-26 | 3,795 | 3,840 | 3,795 | 3,805 | 74,300 | 1,171.33 |
| 2011-01-25 | 3,790 | 3,805 | 3,780 | 3,790 | 60,600 | 1,166.71 |
| 2011-01-24 | 3,810 | 3,825 | 3,780 | 3,800 | 53,000 | 1,169.79 |
| 2011-01-21 | 3,820 | 3,845 | 3,785 | 3,800 | 89,400 | 1,169.79 |
| 2011-01-20 | 3,850 | 3,850 | 3,790 | 3,795 | 90,900 | 1,168.25 |
| 2011-01-19 | 3,875 | 3,890 | 3,825 | 3,845 | 41,000 | 1,183.65 |
| 2011-01-18 | 3,895 | 3,900 | 3,865 | 3,870 | 41,600 | 1,191.34 |
| 2011-01-17 | 3,890 | 3,955 | 3,890 | 3,895 | 76,500 | 1,199.04 |
| 2011-01-14 | 3,880 | 3,935 | 3,865 | 3,905 | 56,700 | 1,202.12 |
| 2011-01-13 | 3,930 | 3,930 | 3,840 | 3,865 | 66,800 | 1,189.80 |
| 2011-01-12 | 3,950 | 3,950 | 3,885 | 3,900 | 37,500 | 1,200.58 |
| 2011-01-11 | 3,955 | 3,965 | 3,910 | 3,920 | 48,700 | 1,206.73 |
| 2011-01-07 | 3,960 | 3,980 | 3,935 | 3,940 | 33,200 | 1,212.89 |
| 2011-01-06 | 3,960 | 3,985 | 3,925 | 3,930 | 64,400 | 1,209.81 |
| 2011-01-05 | 4,005 | 4,015 | 3,950 | 3,955 | 78,300 | 1,217.51 |
| 2011-01-04 | 4,055 | 4,055 | 4,010 | 4,010 | 38,700 | 1,234.44 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株
