9613 (株)NTTデータグループ 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 | 245,600 | 248,200 | 244,300 | 245,800 | 4,757 | 491.60 |
| 2011-12-29 | 245,800 | 247,400 | 244,200 | 245,500 | 4,816 | 491 |
| 2011-12-28 | 246,500 | 248,700 | 246,000 | 248,200 | 5,116 | 496.40 |
| 2011-12-27 | 245,700 | 249,100 | 245,700 | 247,600 | 2,781 | 495.20 |
| 2011-12-26 | 249,500 | 249,700 | 247,300 | 247,900 | 3,329 | 495.80 |
| 2011-12-22 | 248,700 | 249,400 | 246,700 | 248,200 | 5,877 | 496.40 |
| 2011-12-21 | 245,400 | 251,000 | 245,200 | 248,900 | 8,022 | 497.80 |
| 2011-12-20 | 241,900 | 244,000 | 241,700 | 242,200 | 3,053 | 484.40 |
| 2011-12-19 | 243,900 | 244,400 | 241,300 | 241,800 | 4,169 | 483.60 |
| 2011-12-16 | 247,000 | 248,400 | 245,300 | 245,800 | 6,892 | 491.60 |
| 2011-12-15 | 244,900 | 247,700 | 244,500 | 246,300 | 8,109 | 492.60 |
| 2011-12-14 | 244,600 | 248,700 | 244,000 | 246,200 | 8,573 | 492.40 |
| 2011-12-13 | 246,200 | 246,900 | 243,500 | 244,600 | 7,953 | 489.20 |
| 2011-12-12 | 245,700 | 248,700 | 245,500 | 246,100 | 6,507 | 492.20 |
| 2011-12-09 | 242,200 | 246,700 | 241,900 | 243,300 | 37,266 | 486.60 |
| 2011-12-08 | 246,100 | 248,800 | 244,400 | 247,200 | 4,753 | 494.40 |
| 2011-12-07 | 244,800 | 248,400 | 242,600 | 247,900 | 6,476 | 495.80 |
| 2011-12-06 | 243,100 | 244,300 | 241,100 | 242,700 | 3,674 | 485.40 |
| 2011-12-05 | 243,700 | 245,300 | 242,700 | 245,100 | 3,681 | 490.20 |
| 2011-12-02 | 240,900 | 244,100 | 240,900 | 243,700 | 6,417 | 487.40 |
| 2011-12-01 | 242,600 | 244,600 | 239,900 | 240,700 | 9,412 | 481.40 |
| 2011-11-30 | 235,000 | 236,900 | 233,300 | 236,100 | 8,496 | 472.20 |
| 2011-11-29 | 233,400 | 235,800 | 231,700 | 235,800 | 5,647 | 471.60 |
| 2011-11-28 | 235,300 | 236,000 | 231,000 | 231,700 | 5,093 | 463.40 |
| 2011-11-25 | 231,600 | 234,500 | 230,400 | 232,200 | 5,165 | 464.40 |
| 2011-11-24 | 235,200 | 235,500 | 231,600 | 231,800 | 7,404 | 463.60 |
| 2011-11-22 | 239,700 | 239,700 | 235,800 | 236,700 | 10,779 | 473.40 |
| 2011-11-21 | 243,200 | 244,100 | 238,600 | 239,600 | 7,889 | 479.20 |
| 2011-11-18 | 243,200 | 246,000 | 242,800 | 243,400 | 7,205 | 486.80 |
| 2011-11-17 | 243,300 | 248,400 | 243,300 | 247,200 | 4,629 | 494.40 |
| 2011-11-16 | 248,000 | 249,700 | 244,300 | 246,900 | 4,732 | 493.80 |
| 2011-11-15 | 250,000 | 252,400 | 248,300 | 249,700 | 3,632 | 499.40 |
| 2011-11-14 | 254,100 | 256,300 | 250,700 | 251,900 | 4,910 | 503.80 |
| 2011-11-11 | 254,600 | 255,800 | 249,100 | 249,500 | 10,586 | 499 |
| 2011-11-10 | 254,100 | 255,900 | 253,500 | 253,700 | 7,339 | 507.40 |
| 2011-11-09 | 259,800 | 260,600 | 257,100 | 259,100 | 3,934 | 518.20 |
| 2011-11-08 | 257,100 | 259,800 | 255,000 | 257,900 | 5,673 | 515.80 |
| 2011-11-07 | 259,200 | 261,100 | 257,400 | 259,000 | 3,726 | 518 |
| 2011-11-04 | 260,700 | 263,000 | 257,100 | 259,100 | 5,902 | 518.20 |
| 2011-11-02 | 260,000 | 260,100 | 253,000 | 257,200 | 12,527 | 514.40 |
| 2011-11-01 | 260,100 | 263,100 | 258,000 | 258,900 | 8,460 | 517.80 |
| 2011-10-31 | 265,600 | 271,200 | 262,300 | 266,500 | 9,710 | 533 |
| 2011-10-28 | 264,200 | 270,800 | 263,800 | 269,500 | 17,821 | 539 |
| 2011-10-27 | 256,200 | 262,900 | 255,900 | 261,800 | 8,432 | 523.60 |
| 2011-10-26 | 251,900 | 257,300 | 251,900 | 255,900 | 5,480 | 511.80 |
| 2011-10-25 | 257,300 | 259,200 | 254,600 | 256,000 | 6,886 | 512 |
| 2011-10-24 | 261,400 | 262,700 | 258,000 | 260,100 | 7,877 | 520.20 |
| 2011-10-21 | 259,600 | 261,700 | 256,300 | 256,400 | 5,489 | 512.80 |
| 2011-10-20 | 261,900 | 262,000 | 258,600 | 259,500 | 5,799 | 519 |
| 2011-10-19 | 261,000 | 264,400 | 260,200 | 261,900 | 7,524 | 523.80 |
| 2011-10-18 | 258,300 | 261,000 | 256,400 | 256,900 | 6,425 | 513.80 |
| 2011-10-17 | 261,800 | 262,300 | 258,600 | 261,100 | 6,748 | 522.20 |
| 2011-10-14 | 252,600 | 260,000 | 251,700 | 257,300 | 17,306 | 514.60 |
| 2011-10-13 | 256,200 | 256,200 | 251,000 | 252,400 | 8,744 | 504.80 |
| 2011-10-12 | 258,900 | 258,900 | 253,900 | 254,400 | 7,726 | 508.80 |
| 2011-10-11 | 261,900 | 264,000 | 258,200 | 258,800 | 10,867 | 517.60 |
| 2011-10-07 | 256,300 | 261,900 | 254,300 | 261,800 | 11,616 | 523.60 |
| 2011-10-06 | 255,300 | 259,400 | 253,800 | 258,800 | 10,961 | 517.60 |
| 2011-10-05 | 246,800 | 255,000 | 245,000 | 253,700 | 17,303 | 507.40 |
| 2011-10-04 | 242,900 | 245,800 | 241,200 | 243,700 | 10,521 | 487.40 |
| 2011-10-03 | 240,400 | 245,400 | 238,800 | 244,400 | 9,968 | 488.80 |
| 2011-09-30 | 239,300 | 242,800 | 237,700 | 241,400 | 12,025 | 482.80 |
| 2011-09-29 | 235,200 | 237,700 | 233,600 | 237,600 | 11,352 | 475.20 |
| 2011-09-28 | 235,500 | 237,000 | 233,700 | 236,300 | 9,480 | 472.60 |
| 2011-09-27 | 238,400 | 240,500 | 236,300 | 240,400 | 11,396 | 480.80 |
| 2011-09-26 | 237,000 | 240,100 | 233,700 | 234,900 | 11,874 | 469.80 |
| 2011-09-22 | 239,200 | 240,000 | 235,100 | 235,200 | 8,893 | 470.40 |
| 2011-09-21 | 239,200 | 242,000 | 238,300 | 239,100 | 6,884 | 478.20 |
| 2011-09-20 | 235,600 | 238,200 | 235,500 | 236,700 | 5,141 | 473.40 |
| 2011-09-16 | 241,500 | 241,900 | 238,100 | 239,500 | 7,939 | 479 |
| 2011-09-15 | 237,200 | 239,800 | 236,100 | 238,900 | 6,842 | 477.80 |
| 2011-09-14 | 236,000 | 236,900 | 232,700 | 233,600 | 6,183 | 467.20 |
| 2011-09-13 | 237,300 | 237,300 | 234,600 | 235,500 | 6,944 | 471 |
| 2011-09-12 | 236,000 | 240,000 | 235,100 | 236,400 | 7,517 | 472.80 |
| 2011-09-09 | 241,600 | 245,400 | 240,100 | 242,500 | 31,217 | 485 |
| 2011-09-08 | 244,600 | 246,600 | 242,200 | 242,300 | 7,605 | 484.60 |
| 2011-09-07 | 240,000 | 240,400 | 238,000 | 239,600 | 7,946 | 479.20 |
| 2011-09-06 | 236,900 | 239,200 | 236,100 | 238,000 | 10,293 | 476 |
| 2011-09-05 | 239,300 | 243,400 | 239,100 | 241,900 | 6,468 | 483.80 |
| 2011-09-02 | 244,200 | 244,900 | 241,900 | 243,400 | 5,733 | 486.80 |
| 2011-09-01 | 247,000 | 249,900 | 246,500 | 247,000 | 9,579 | 494 |
| 2011-08-31 | 243,100 | 245,700 | 242,100 | 244,900 | 6,543 | 489.80 |
| 2011-08-30 | 240,700 | 243,800 | 240,400 | 242,800 | 10,231 | 485.60 |
| 2011-08-29 | 235,400 | 241,600 | 235,300 | 237,900 | 12,498 | 475.80 |
| 2011-08-26 | 242,400 | 242,500 | 237,300 | 238,600 | 13,462 | 477.20 |
| 2011-08-25 | 246,500 | 247,400 | 244,000 | 244,400 | 7,187 | 488.80 |
| 2011-08-24 | 245,700 | 245,700 | 242,000 | 242,600 | 9,280 | 485.20 |
| 2011-08-23 | 241,700 | 246,500 | 240,100 | 245,600 | 12,436 | 491.20 |
| 2011-08-22 | 237,100 | 240,700 | 237,100 | 237,900 | 8,153 | 475.80 |
| 2011-08-19 | 240,000 | 243,400 | 238,100 | 240,000 | 8,672 | 480 |
| 2011-08-18 | 248,300 | 249,300 | 244,100 | 244,500 | 11,323 | 489 |
| 2011-08-17 | 248,000 | 251,900 | 247,600 | 250,900 | 7,484 | 501.80 |
| 2011-08-16 | 246,600 | 251,200 | 246,600 | 248,600 | 9,772 | 497.20 |
| 2011-08-15 | 254,500 | 254,500 | 248,500 | 249,700 | 10,584 | 499.40 |
| 2011-08-12 | 251,800 | 253,000 | 249,300 | 250,500 | 11,939 | 501 |
| 2011-08-11 | 245,000 | 250,000 | 244,200 | 249,900 | 12,493 | 499.80 |
| 2011-08-10 | 253,200 | 254,900 | 248,100 | 251,400 | 11,644 | 502.80 |
| 2011-08-09 | 241,600 | 248,900 | 240,000 | 248,200 | 16,536 | 496.40 |
| 2011-08-08 | 248,000 | 253,000 | 246,400 | 248,200 | 11,101 | 496.40 |
| 2011-08-05 | 255,000 | 255,000 | 251,000 | 252,500 | 13,627 | 505 |
| 2011-08-04 | 261,400 | 268,600 | 259,500 | 264,600 | 15,373 | 529.20 |
| 2011-08-03 | 261,200 | 264,200 | 257,500 | 258,200 | 15,498 | 516.40 |
| 2011-08-02 | 269,900 | 270,600 | 267,700 | 269,700 | 6,141 | 539.40 |
| 2011-08-01 | 270,000 | 275,000 | 269,900 | 272,200 | 9,013 | 544.40 |
| 2011-07-29 | 267,800 | 269,700 | 265,600 | 267,500 | 11,435 | 535 |
| 2011-07-28 | 270,000 | 271,900 | 265,600 | 269,500 | 20,967 | 539 |
| 2011-07-27 | 282,400 | 285,600 | 281,100 | 284,700 | 11,786 | 569.40 |
| 2011-07-26 | 280,300 | 283,600 | 279,100 | 282,000 | 6,997 | 564 |
| 2011-07-25 | 279,600 | 282,700 | 278,800 | 280,000 | 8,287 | 560 |
| 2011-07-22 | 285,700 | 287,600 | 282,000 | 283,300 | 11,627 | 566.60 |
| 2011-07-21 | 285,900 | 286,000 | 283,600 | 285,400 | 9,491 | 570.80 |
| 2011-07-20 | 286,700 | 286,800 | 283,900 | 285,900 | 6,867 | 571.80 |
| 2011-07-19 | 283,200 | 284,900 | 282,500 | 283,300 | 5,463 | 566.60 |
| 2011-07-15 | 282,900 | 285,400 | 280,000 | 282,400 | 6,088 | 564.80 |
| 2011-07-14 | 284,100 | 285,800 | 282,100 | 284,100 | 7,820 | 568.20 |
| 2011-07-13 | 280,500 | 287,200 | 279,300 | 286,600 | 10,930 | 573.20 |
| 2011-07-12 | 280,200 | 282,700 | 278,300 | 280,900 | 7,870 | 561.80 |
| 2011-07-11 | 281,200 | 284,500 | 281,200 | 283,400 | 6,544 | 566.80 |
| 2011-07-08 | 280,600 | 283,400 | 277,500 | 282,300 | 15,572 | 564.60 |
| 2011-07-07 | 275,300 | 276,600 | 273,700 | 275,600 | 5,526 | 551.20 |
| 2011-07-06 | 274,100 | 275,300 | 271,300 | 275,300 | 7,950 | 550.60 |
| 2011-07-05 | 275,000 | 276,700 | 273,000 | 274,200 | 5,768 | 548.40 |
| 2011-07-04 | 273,300 | 277,400 | 273,300 | 274,900 | 10,823 | 549.80 |
| 2011-07-01 | 266,000 | 269,300 | 265,800 | 269,300 | 6,910 | 538.60 |
| 2011-06-30 | 268,800 | 269,900 | 265,700 | 266,100 | 8,456 | 532.20 |
| 2011-06-29 | 266,600 | 267,600 | 264,100 | 266,300 | 10,023 | 532.60 |
| 2011-06-28 | 264,600 | 265,900 | 261,100 | 262,200 | 11,366 | 524.40 |
| 2011-06-27 | 257,500 | 260,500 | 255,200 | 260,100 | 11,099 | 520.20 |
| 2011-06-24 | 254,000 | 258,200 | 252,400 | 256,600 | 9,077 | 513.20 |
| 2011-06-23 | 250,400 | 254,000 | 249,000 | 251,600 | 11,282 | 503.20 |
| 2011-06-22 | 249,800 | 253,300 | 249,000 | 252,500 | 8,742 | 505 |
| 2011-06-21 | 245,100 | 248,200 | 243,800 | 246,800 | 7,014 | 493.60 |
| 2011-06-20 | 247,000 | 247,100 | 244,700 | 244,800 | 4,056 | 489.60 |
| 2011-06-17 | 248,200 | 249,800 | 245,900 | 246,700 | 12,440 | 493.40 |
| 2011-06-16 | 248,000 | 250,000 | 247,000 | 248,600 | 10,163 | 497.20 |
| 2011-06-15 | 246,200 | 248,900 | 243,600 | 248,100 | 11,066 | 496.20 |
| 2011-06-14 | 239,500 | 244,200 | 239,400 | 243,500 | 6,203 | 487 |
| 2011-06-13 | 239,400 | 241,200 | 239,200 | 241,000 | 7,676 | 482 |
| 2011-06-10 | 243,900 | 246,900 | 242,100 | 243,300 | 28,406 | 486.60 |
| 2011-06-09 | 243,100 | 243,100 | 239,400 | 241,100 | 10,621 | 482.20 |
| 2011-06-08 | 244,900 | 245,800 | 242,200 | 243,000 | 8,359 | 486 |
| 2011-06-07 | 243,500 | 246,300 | 242,600 | 245,300 | 5,042 | 490.60 |
| 2011-06-06 | 248,900 | 248,900 | 243,400 | 243,800 | 5,199 | 487.60 |
| 2011-06-03 | 247,900 | 251,400 | 247,500 | 247,600 | 6,426 | 495.20 |
| 2011-06-02 | 248,100 | 250,100 | 245,900 | 249,000 | 13,484 | 498 |
| 2011-06-01 | 255,300 | 255,300 | 250,000 | 251,600 | 14,231 | 503.20 |
| 2011-05-31 | 252,900 | 256,600 | 250,200 | 255,900 | 7,789 | 511.80 |
| 2011-05-30 | 250,000 | 254,400 | 248,800 | 252,800 | 5,174 | 505.60 |
| 2011-05-27 | 255,000 | 255,100 | 252,200 | 252,300 | 8,177 | 504.60 |
| 2011-05-26 | 255,400 | 258,500 | 255,300 | 257,600 | 6,670 | 515.20 |
| 2011-05-25 | 253,400 | 256,200 | 252,100 | 252,800 | 4,041 | 505.60 |
| 2011-05-24 | 253,900 | 255,300 | 251,700 | 253,500 | 5,745 | 507 |
| 2011-05-23 | 256,000 | 256,000 | 252,400 | 253,800 | 4,961 | 507.60 |
| 2011-05-20 | 258,000 | 260,200 | 256,400 | 257,300 | 5,313 | 514.60 |
| 2011-05-19 | 260,600 | 262,000 | 257,100 | 258,400 | 5,028 | 516.80 |
| 2011-05-18 | 257,500 | 263,500 | 257,000 | 261,200 | 6,611 | 522.40 |
| 2011-05-17 | 255,300 | 261,000 | 255,300 | 258,500 | 5,594 | 517 |
| 2011-05-16 | 259,000 | 261,900 | 257,600 | 258,200 | 5,945 | 516.40 |
| 2011-05-13 | 267,800 | 267,800 | 259,100 | 262,100 | 13,190 | 524.20 |
| 2011-05-12 | 273,000 | 273,000 | 266,000 | 266,000 | 13,331 | 532 |
| 2011-05-11 | 269,100 | 275,400 | 267,400 | 273,600 | 12,449 | 547.20 |
| 2011-05-10 | 266,300 | 268,600 | 264,300 | 265,900 | 5,707 | 531.80 |
| 2011-05-09 | 268,900 | 272,300 | 266,400 | 269,000 | 9,232 | 538 |
| 2011-05-06 | 267,200 | 268,700 | 262,900 | 267,900 | 6,793 | 535.80 |
| 2011-05-02 | 268,300 | 272,700 | 266,300 | 272,200 | 8,671 | 544.40 |
| 2011-04-28 | 259,100 | 267,000 | 256,100 | 266,200 | 15,997 | 532.40 |
| 2011-04-27 | 251,900 | 261,700 | 251,800 | 259,600 | 12,843 | 519.20 |
| 2011-04-26 | 250,000 | 250,900 | 246,600 | 248,700 | 5,620 | 497.40 |
| 2011-04-25 | 253,100 | 255,500 | 251,400 | 251,700 | 4,300 | 503.40 |
| 2011-04-22 | 250,900 | 252,200 | 249,000 | 250,000 | 5,485 | 500 |
| 2011-04-21 | 252,500 | 252,500 | 248,000 | 250,100 | 4,761 | 500.20 |
| 2011-04-20 | 245,100 | 251,300 | 245,100 | 250,000 | 9,998 | 500 |
| 2011-04-19 | 244,600 | 245,000 | 241,700 | 243,000 | 5,562 | 486 |
| 2011-04-18 | 251,400 | 252,000 | 248,800 | 248,800 | 6,509 | 497.60 |
| 2011-04-15 | 244,900 | 248,700 | 244,000 | 248,600 | 7,456 | 497.20 |
| 2011-04-14 | 242,300 | 245,900 | 240,400 | 245,100 | 10,458 | 490.20 |
| 2011-04-13 | 243,700 | 246,800 | 243,600 | 246,300 | 8,986 | 492.60 |
| 2011-04-12 | 247,500 | 248,900 | 244,800 | 245,700 | 7,874 | 491.40 |
| 2011-04-11 | 254,200 | 256,800 | 250,700 | 251,900 | 5,164 | 503.80 |
| 2011-04-08 | 250,300 | 256,800 | 247,000 | 256,000 | 17,207 | 512 |
| 2011-04-07 | 252,200 | 254,500 | 248,900 | 249,300 | 4,944 | 498.60 |
| 2011-04-06 | 249,100 | 251,600 | 248,200 | 248,800 | 7,787 | 497.60 |
| 2011-04-05 | 253,600 | 255,100 | 248,600 | 248,900 | 8,184 | 497.80 |
| 2011-04-04 | 259,500 | 261,200 | 253,800 | 253,800 | 6,364 | 507.60 |
| 2011-04-01 | 256,700 | 259,800 | 254,100 | 256,600 | 8,929 | 513.20 |
| 2011-03-31 | 251,500 | 257,900 | 249,800 | 257,100 | 13,147 | 514.20 |
| 2011-03-30 | 242,300 | 250,700 | 240,100 | 250,100 | 9,963 | 500.20 |
| 2011-03-29 | 240,400 | 243,100 | 237,500 | 240,900 | 12,006 | 481.80 |
| 2011-03-28 | 251,400 | 251,500 | 242,600 | 244,700 | 8,356 | 489.40 |
| 2011-03-25 | 250,800 | 251,000 | 246,000 | 247,400 | 8,130 | 494.80 |
| 2011-03-24 | 248,100 | 249,600 | 245,000 | 246,800 | 9,266 | 493.60 |
| 2011-03-23 | 256,000 | 256,600 | 242,300 | 245,000 | 20,073 | 490 |
| 2011-03-22 | 247,200 | 256,400 | 246,000 | 254,700 | 26,646 | 509.40 |
| 2011-03-18 | 232,700 | 240,800 | 232,300 | 234,700 | 20,655 | 469.40 |
| 2011-03-17 | 224,100 | 231,400 | 219,200 | 227,700 | 25,839 | 455.40 |
| 2011-03-16 | 230,000 | 241,500 | 225,000 | 239,100 | 30,878 | 478.20 |
| 2011-03-15 | 252,500 | 253,400 | 213,400 | 217,500 | 26,225 | 435 |
| 2011-03-14 | 270,500 | 274,200 | 260,100 | 263,400 | 14,512 | 526.80 |
| 2011-03-11 | 284,500 | 290,800 | 284,500 | 284,700 | 34,536 | 569.40 |
| 2011-03-10 | 289,300 | 292,700 | 287,400 | 289,100 | 5,550 | 578.20 |
| 2011-03-09 | 288,900 | 293,000 | 288,600 | 292,000 | 7,684 | 584 |
| 2011-03-08 | 285,200 | 287,800 | 284,000 | 285,700 | 4,431 | 571.40 |
| 2011-03-07 | 291,100 | 292,700 | 285,100 | 285,900 | 7,750 | 571.80 |
| 2011-03-04 | 297,000 | 298,800 | 292,900 | 294,100 | 8,135 | 588.20 |
| 2011-03-03 | 286,100 | 293,400 | 286,100 | 292,900 | 9,068 | 585.80 |
| 2011-03-02 | 287,300 | 289,300 | 283,300 | 283,800 | 8,420 | 567.60 |
| 2011-03-01 | 292,600 | 295,100 | 290,600 | 292,300 | 9,260 | 584.60 |
| 2011-02-28 | 288,100 | 290,800 | 285,400 | 290,600 | 8,372 | 581.20 |
| 2011-02-25 | 290,500 | 291,000 | 285,800 | 288,100 | 13,924 | 576.20 |
| 2011-02-24 | 295,000 | 297,100 | 290,600 | 291,900 | 11,682 | 583.80 |
| 2011-02-23 | 296,600 | 298,500 | 294,000 | 295,700 | 8,942 | 591.40 |
| 2011-02-22 | 301,500 | 302,000 | 296,600 | 299,500 | 12,718 | 599 |
| 2011-02-21 | 303,500 | 308,000 | 303,000 | 307,000 | 9,388 | 614 |
| 2011-02-18 | 301,000 | 317,500 | 301,000 | 310,500 | 19,240 | 621 |
| 2011-02-17 | 305,000 | 306,500 | 301,000 | 302,500 | 7,526 | 605 |
| 2011-02-16 | 304,500 | 307,000 | 303,500 | 304,000 | 7,247 | 608 |
| 2011-02-15 | 306,500 | 308,000 | 303,500 | 305,500 | 7,071 | 611 |
| 2011-02-14 | 301,000 | 306,500 | 300,500 | 306,000 | 5,885 | 612 |
| 2011-02-10 | 295,600 | 301,500 | 295,300 | 300,500 | 8,402 | 601 |
| 2011-02-09 | 299,900 | 300,500 | 297,000 | 297,500 | 5,310 | 595 |
| 2011-02-08 | 298,100 | 299,400 | 296,400 | 299,300 | 5,568 | 598.60 |
| 2011-02-07 | 300,500 | 300,500 | 295,100 | 296,400 | 7,650 | 592.80 |
| 2011-02-04 | 295,700 | 301,000 | 295,000 | 296,000 | 10,086 | 592 |
| 2011-02-03 | 288,600 | 295,700 | 287,600 | 294,600 | 14,583 | 589.20 |
| 2011-02-02 | 284,700 | 290,500 | 282,500 | 288,900 | 24,253 | 577.80 |
| 2011-02-01 | 265,200 | 271,600 | 265,200 | 270,700 | 8,686 | 541.40 |
| 2011-01-31 | 270,100 | 273,500 | 266,100 | 266,600 | 9,756 | 533.20 |
| 2011-01-28 | 273,200 | 275,200 | 271,600 | 274,200 | 8,604 | 548.40 |
| 2011-01-27 | 279,800 | 280,000 | 275,600 | 276,200 | 10,309 | 552.40 |
| 2011-01-26 | 279,000 | 282,000 | 279,000 | 281,200 | 3,999 | 562.40 |
| 2011-01-25 | 278,600 | 282,400 | 277,000 | 282,400 | 6,626 | 564.80 |
| 2011-01-24 | 282,300 | 282,600 | 277,400 | 280,000 | 7,080 | 560 |
| 2011-01-21 | 283,000 | 284,100 | 279,100 | 280,400 | 26,179 | 560.80 |
| 2011-01-20 | 272,000 | 273,800 | 270,400 | 271,500 | 4,947 | 543 |
| 2011-01-19 | 273,500 | 275,400 | 273,000 | 274,200 | 6,638 | 548.40 |
| 2011-01-18 | 269,100 | 274,000 | 268,900 | 272,600 | 9,931 | 545.20 |
| 2011-01-17 | 270,900 | 271,200 | 268,700 | 269,500 | 6,947 | 539 |
| 2011-01-14 | 272,100 | 275,100 | 268,400 | 269,300 | 24,380 | 538.60 |
| 2011-01-13 | 276,500 | 277,500 | 275,200 | 276,100 | 10,549 | 552.20 |
| 2011-01-12 | 276,800 | 277,500 | 274,500 | 275,600 | 14,477 | 551.20 |
| 2011-01-11 | 281,200 | 281,900 | 277,200 | 277,400 | 17,129 | 554.80 |
| 2011-01-07 | 286,400 | 287,400 | 282,400 | 283,400 | 10,518 | 566.80 |
| 2011-01-06 | 286,000 | 289,700 | 286,000 | 289,100 | 9,983 | 578.20 |
| 2011-01-05 | 283,000 | 285,500 | 282,200 | 284,300 | 5,580 | 568.60 |
| 2011-01-04 | 281,800 | 285,200 | 280,600 | 284,600 | 6,040 | 569.20 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
