9788 (株)ナック 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 | 1,443 | 1,449 | 1,410 | 1,449 | 4,500 | 362.25 |
| 2011-12-29 | 1,445 | 1,445 | 1,440 | 1,443 | 1,100 | 360.75 |
| 2011-12-28 | 1,440 | 1,464 | 1,440 | 1,448 | 3,400 | 362 |
| 2011-12-27 | 1,441 | 1,452 | 1,440 | 1,441 | 5,400 | 360.25 |
| 2011-12-26 | 1,476 | 1,489 | 1,468 | 1,471 | 3,700 | 367.75 |
| 2011-12-22 | 1,498 | 1,498 | 1,461 | 1,490 | 3,000 | 372.50 |
| 2011-12-21 | 1,463 | 1,490 | 1,440 | 1,490 | 7,000 | 372.50 |
| 2011-12-20 | 1,448 | 1,455 | 1,440 | 1,455 | 5,700 | 363.75 |
| 2011-12-19 | 1,413 | 1,448 | 1,403 | 1,448 | 4,200 | 362 |
| 2011-12-16 | 1,434 | 1,440 | 1,433 | 1,436 | 2,600 | 359 |
| 2011-12-15 | 1,430 | 1,440 | 1,430 | 1,435 | 2,300 | 358.75 |
| 2011-12-14 | 1,439 | 1,453 | 1,436 | 1,436 | 4,400 | 359 |
| 2011-12-13 | 1,452 | 1,455 | 1,442 | 1,448 | 2,200 | 362 |
| 2011-12-12 | 1,449 | 1,464 | 1,444 | 1,453 | 7,500 | 363.25 |
| 2011-12-09 | 1,435 | 1,467 | 1,435 | 1,436 | 12,500 | 359 |
| 2011-12-08 | 1,435 | 1,441 | 1,430 | 1,435 | 3,200 | 358.75 |
| 2011-12-07 | 1,434 | 1,437 | 1,430 | 1,435 | 7,300 | 358.75 |
| 2011-12-06 | 1,456 | 1,458 | 1,450 | 1,450 | 11,200 | 362.50 |
| 2011-12-05 | 1,456 | 1,469 | 1,456 | 1,468 | 2,400 | 367 |
| 2011-12-02 | 1,452 | 1,468 | 1,452 | 1,468 | 2,300 | 367 |
| 2011-12-01 | 1,475 | 1,475 | 1,461 | 1,464 | 3,400 | 366 |
| 2011-11-30 | 1,462 | 1,464 | 1,439 | 1,451 | 5,900 | 362.75 |
| 2011-11-29 | 1,451 | 1,463 | 1,451 | 1,463 | 3,300 | 365.75 |
| 2011-11-28 | 1,444 | 1,463 | 1,443 | 1,451 | 6,300 | 362.75 |
| 2011-11-25 | 1,438 | 1,451 | 1,425 | 1,444 | 13,300 | 361 |
| 2011-11-24 | 1,435 | 1,454 | 1,413 | 1,444 | 5,400 | 361 |
| 2011-11-22 | 1,411 | 1,454 | 1,411 | 1,435 | 6,900 | 358.75 |
| 2011-11-21 | 1,424 | 1,441 | 1,419 | 1,441 | 3,000 | 360.25 |
| 2011-11-18 | 1,450 | 1,452 | 1,390 | 1,440 | 5,800 | 360 |
| 2011-11-17 | 1,422 | 1,451 | 1,420 | 1,450 | 21,900 | 362.50 |
| 2011-11-16 | 1,447 | 1,452 | 1,440 | 1,452 | 4,300 | 363 |
| 2011-11-15 | 1,439 | 1,449 | 1,425 | 1,446 | 6,700 | 361.50 |
| 2011-11-14 | 1,431 | 1,450 | 1,431 | 1,439 | 3,400 | 359.75 |
| 2011-11-11 | 1,445 | 1,453 | 1,428 | 1,438 | 3,100 | 359.50 |
| 2011-11-10 | 1,442 | 1,465 | 1,421 | 1,465 | 13,100 | 366.25 |
| 2011-11-09 | 1,460 | 1,460 | 1,442 | 1,450 | 1,400 | 362.50 |
| 2011-11-08 | 1,463 | 1,465 | 1,437 | 1,449 | 6,400 | 362.25 |
| 2011-11-07 | 1,466 | 1,478 | 1,440 | 1,478 | 6,800 | 369.50 |
| 2011-11-04 | 1,443 | 1,449 | 1,425 | 1,442 | 8,900 | 360.50 |
| 2011-11-02 | 1,460 | 1,460 | 1,431 | 1,447 | 12,800 | 361.75 |
| 2011-11-01 | 1,460 | 1,479 | 1,450 | 1,470 | 2,800 | 367.50 |
| 2011-10-31 | 1,466 | 1,484 | 1,456 | 1,469 | 5,800 | 367.25 |
| 2011-10-28 | 1,494 | 1,505 | 1,460 | 1,467 | 18,200 | 366.75 |
| 2011-10-27 | 1,438 | 1,484 | 1,438 | 1,482 | 11,300 | 370.50 |
| 2011-10-26 | 1,463 | 1,469 | 1,444 | 1,447 | 8,000 | 361.75 |
| 2011-10-25 | 1,466 | 1,485 | 1,455 | 1,485 | 5,600 | 371.25 |
| 2011-10-24 | 1,472 | 1,477 | 1,456 | 1,466 | 10,500 | 366.50 |
| 2011-10-21 | 1,487 | 1,487 | 1,476 | 1,478 | 1,300 | 369.50 |
| 2011-10-20 | 1,480 | 1,487 | 1,471 | 1,487 | 8,100 | 371.75 |
| 2011-10-19 | 1,497 | 1,500 | 1,477 | 1,479 | 3,900 | 369.75 |
| 2011-10-18 | 1,493 | 1,499 | 1,484 | 1,488 | 6,100 | 372 |
| 2011-10-17 | 1,470 | 1,511 | 1,470 | 1,511 | 7,500 | 377.75 |
| 2011-10-14 | 1,494 | 1,504 | 1,471 | 1,484 | 5,700 | 371 |
| 2011-10-13 | 1,480 | 1,500 | 1,465 | 1,495 | 3,600 | 373.75 |
| 2011-10-12 | 1,457 | 1,474 | 1,457 | 1,463 | 5,200 | 365.75 |
| 2011-10-11 | 1,507 | 1,507 | 1,450 | 1,487 | 7,300 | 371.75 |
| 2011-10-07 | 1,460 | 1,499 | 1,429 | 1,478 | 9,800 | 369.50 |
| 2011-10-06 | 1,439 | 1,487 | 1,433 | 1,437 | 5,300 | 359.25 |
| 2011-10-05 | 1,443 | 1,449 | 1,439 | 1,439 | 8,600 | 359.75 |
| 2011-10-04 | 1,440 | 1,462 | 1,440 | 1,442 | 3,600 | 360.50 |
| 2011-10-03 | 1,476 | 1,478 | 1,452 | 1,462 | 5,100 | 365.50 |
| 2011-09-30 | 1,538 | 1,538 | 1,501 | 1,514 | 7,800 | 378.50 |
| 2011-09-29 | 1,476 | 1,522 | 1,469 | 1,522 | 8,500 | 380.50 |
| 2011-09-28 | 1,451 | 1,499 | 1,451 | 1,499 | 8,600 | 374.75 |
| 2011-09-27 | 1,441 | 1,476 | 1,441 | 1,476 | 9,800 | 369 |
| 2011-09-26 | 1,467 | 1,488 | 1,411 | 1,440 | 11,800 | 360 |
| 2011-09-22 | 1,457 | 1,487 | 1,440 | 1,467 | 16,400 | 366.75 |
| 2011-09-21 | 1,501 | 1,517 | 1,492 | 1,495 | 9,400 | 373.75 |
| 2011-09-20 | 1,502 | 1,510 | 1,501 | 1,501 | 6,400 | 375.25 |
| 2011-09-16 | 1,499 | 1,522 | 1,499 | 1,522 | 5,500 | 380.50 |
| 2011-09-15 | 1,511 | 1,511 | 1,492 | 1,502 | 3,300 | 375.50 |
| 2011-09-14 | 1,512 | 1,516 | 1,491 | 1,491 | 12,800 | 372.75 |
| 2011-09-13 | 1,498 | 1,507 | 1,495 | 1,507 | 5,000 | 376.75 |
| 2011-09-12 | 1,500 | 1,505 | 1,498 | 1,498 | 5,100 | 374.50 |
| 2011-09-09 | 1,541 | 1,541 | 1,495 | 1,513 | 19,500 | 378.25 |
| 2011-09-08 | 1,530 | 1,531 | 1,511 | 1,529 | 3,100 | 382.25 |
| 2011-09-07 | 1,512 | 1,529 | 1,512 | 1,519 | 3,600 | 379.75 |
| 2011-09-06 | 1,527 | 1,530 | 1,509 | 1,511 | 4,700 | 377.75 |
| 2011-09-05 | 1,521 | 1,539 | 1,520 | 1,527 | 2,700 | 381.75 |
| 2011-09-02 | 1,530 | 1,548 | 1,509 | 1,548 | 5,800 | 387 |
| 2011-09-01 | 1,540 | 1,560 | 1,530 | 1,530 | 11,800 | 382.50 |
| 2011-08-31 | 1,535 | 1,550 | 1,507 | 1,540 | 6,700 | 385 |
| 2011-08-30 | 1,509 | 1,535 | 1,509 | 1,535 | 5,100 | 383.75 |
| 2011-08-29 | 1,500 | 1,529 | 1,499 | 1,507 | 7,200 | 376.75 |
| 2011-08-26 | 1,517 | 1,517 | 1,496 | 1,502 | 7,200 | 375.50 |
| 2011-08-25 | 1,492 | 1,519 | 1,492 | 1,518 | 7,200 | 379.50 |
| 2011-08-24 | 1,508 | 1,539 | 1,495 | 1,496 | 15,600 | 374 |
| 2011-08-23 | 1,550 | 1,550 | 1,504 | 1,508 | 11,900 | 377 |
| 2011-08-22 | 1,552 | 1,553 | 1,541 | 1,541 | 6,700 | 385.25 |
| 2011-08-19 | 1,550 | 1,559 | 1,510 | 1,545 | 15,600 | 386.25 |
| 2011-08-18 | 1,579 | 1,579 | 1,559 | 1,567 | 5,500 | 391.75 |
| 2011-08-17 | 1,532 | 1,569 | 1,530 | 1,569 | 8,900 | 392.25 |
| 2011-08-16 | 1,503 | 1,522 | 1,502 | 1,521 | 9,100 | 380.25 |
| 2011-08-15 | 1,522 | 1,550 | 1,500 | 1,500 | 16,300 | 375 |
| 2011-08-12 | 1,555 | 1,568 | 1,520 | 1,521 | 14,500 | 380.25 |
| 2011-08-11 | 1,500 | 1,552 | 1,500 | 1,550 | 15,800 | 387.50 |
| 2011-08-10 | 1,560 | 1,570 | 1,510 | 1,520 | 20,700 | 380 |
| 2011-08-09 | 1,527 | 1,569 | 1,524 | 1,567 | 25,000 | 391.75 |
| 2011-08-08 | 1,561 | 1,590 | 1,556 | 1,590 | 13,900 | 397.50 |
| 2011-08-05 | 1,541 | 1,600 | 1,500 | 1,600 | 18,600 | 400 |
| 2011-08-04 | 1,595 | 1,604 | 1,588 | 1,604 | 12,100 | 401 |
| 2011-08-03 | 1,602 | 1,608 | 1,598 | 1,599 | 14,600 | 399.75 |
| 2011-08-02 | 1,601 | 1,614 | 1,598 | 1,614 | 10,900 | 403.50 |
| 2011-08-01 | 1,615 | 1,627 | 1,605 | 1,615 | 31,300 | 403.75 |
| 2011-07-29 | 1,629 | 1,629 | 1,615 | 1,615 | 13,100 | 403.75 |
| 2011-07-28 | 1,645 | 1,645 | 1,615 | 1,629 | 14,700 | 407.25 |
| 2011-07-27 | 1,651 | 1,699 | 1,648 | 1,648 | 16,500 | 412 |
| 2011-07-26 | 1,650 | 1,675 | 1,650 | 1,658 | 13,200 | 414.50 |
| 2011-07-25 | 1,653 | 1,653 | 1,620 | 1,639 | 13,700 | 409.75 |
| 2011-07-22 | 1,639 | 1,639 | 1,603 | 1,635 | 13,400 | 408.75 |
| 2011-07-21 | 1,650 | 1,650 | 1,616 | 1,623 | 9,300 | 405.75 |
| 2011-07-20 | 1,630 | 1,652 | 1,628 | 1,650 | 10,200 | 412.50 |
| 2011-07-19 | 1,638 | 1,638 | 1,619 | 1,622 | 7,800 | 405.50 |
| 2011-07-15 | 1,657 | 1,664 | 1,638 | 1,638 | 9,400 | 409.50 |
| 2011-07-14 | 1,628 | 1,665 | 1,624 | 1,657 | 22,800 | 414.25 |
| 2011-07-13 | 1,568 | 1,625 | 1,568 | 1,608 | 26,400 | 402 |
| 2011-07-12 | 1,522 | 1,565 | 1,522 | 1,565 | 18,600 | 391.25 |
| 2011-07-11 | 1,526 | 1,535 | 1,522 | 1,530 | 5,800 | 382.50 |
| 2011-07-08 | 1,529 | 1,550 | 1,522 | 1,533 | 14,300 | 383.25 |
| 2011-07-07 | 1,514 | 1,524 | 1,514 | 1,519 | 3,800 | 379.75 |
| 2011-07-06 | 1,530 | 1,530 | 1,510 | 1,530 | 10,100 | 382.50 |
| 2011-07-05 | 1,530 | 1,530 | 1,512 | 1,519 | 5,900 | 379.75 |
| 2011-07-04 | 1,505 | 1,520 | 1,505 | 1,511 | 14,500 | 377.75 |
| 2011-07-01 | 1,497 | 1,510 | 1,497 | 1,505 | 7,500 | 376.25 |
| 2011-06-30 | 1,490 | 1,506 | 1,490 | 1,499 | 10,100 | 374.75 |
| 2011-06-29 | 1,499 | 1,504 | 1,493 | 1,494 | 6,900 | 373.50 |
| 2011-06-28 | 1,504 | 1,514 | 1,491 | 1,498 | 6,800 | 374.50 |
| 2011-06-27 | 1,510 | 1,510 | 1,496 | 1,496 | 11,000 | 374 |
| 2011-06-24 | 1,500 | 1,517 | 1,491 | 1,491 | 15,400 | 372.75 |
| 2011-06-23 | 1,474 | 1,498 | 1,471 | 1,497 | 7,900 | 374.25 |
| 2011-06-22 | 1,473 | 1,495 | 1,460 | 1,495 | 16,200 | 373.75 |
| 2011-06-21 | 1,449 | 1,455 | 1,449 | 1,455 | 6,700 | 363.75 |
| 2011-06-20 | 1,460 | 1,461 | 1,450 | 1,450 | 10,400 | 362.50 |
| 2011-06-17 | 1,450 | 1,480 | 1,445 | 1,447 | 19,700 | 361.75 |
| 2011-06-16 | 1,425 | 1,492 | 1,425 | 1,449 | 40,200 | 362.25 |
| 2011-06-15 | 1,391 | 1,421 | 1,391 | 1,403 | 12,500 | 350.75 |
| 2011-06-14 | 1,391 | 1,403 | 1,380 | 1,400 | 15,700 | 350 |
| 2011-06-13 | 1,411 | 1,414 | 1,391 | 1,391 | 15,400 | 347.75 |
| 2011-06-10 | 1,409 | 1,424 | 1,396 | 1,410 | 25,100 | 352.50 |
| 2011-06-09 | 1,391 | 1,397 | 1,387 | 1,391 | 10,100 | 347.75 |
| 2011-06-08 | 1,391 | 1,400 | 1,390 | 1,393 | 6,100 | 348.25 |
| 2011-06-07 | 1,391 | 1,402 | 1,388 | 1,393 | 5,200 | 348.25 |
| 2011-06-06 | 1,400 | 1,400 | 1,387 | 1,394 | 13,200 | 348.50 |
| 2011-06-03 | 1,393 | 1,416 | 1,393 | 1,400 | 8,200 | 350 |
| 2011-06-02 | 1,390 | 1,414 | 1,386 | 1,395 | 6,300 | 348.75 |
| 2011-06-01 | 1,390 | 1,433 | 1,388 | 1,425 | 23,200 | 356.25 |
| 2011-05-31 | 1,399 | 1,403 | 1,377 | 1,398 | 17,000 | 349.50 |
| 2011-05-30 | 1,398 | 1,398 | 1,385 | 1,393 | 8,000 | 348.25 |
| 2011-05-27 | 1,387 | 1,400 | 1,382 | 1,398 | 17,300 | 349.50 |
| 2011-05-26 | 1,386 | 1,395 | 1,385 | 1,388 | 8,300 | 347 |
| 2011-05-25 | 1,382 | 1,398 | 1,382 | 1,392 | 10,400 | 348 |
| 2011-05-24 | 1,371 | 1,419 | 1,371 | 1,390 | 12,500 | 347.50 |
| 2011-05-23 | 1,417 | 1,417 | 1,388 | 1,388 | 11,200 | 347 |
| 2011-05-20 | 1,398 | 1,410 | 1,384 | 1,401 | 21,300 | 350.25 |
| 2011-05-19 | 1,372 | 1,404 | 1,365 | 1,389 | 24,600 | 347.25 |
| 2011-05-18 | 1,354 | 1,364 | 1,346 | 1,363 | 10,700 | 340.75 |
| 2011-05-17 | 1,335 | 1,356 | 1,335 | 1,352 | 14,300 | 338 |
| 2011-05-16 | 1,321 | 1,358 | 1,321 | 1,335 | 23,200 | 333.75 |
| 2011-05-13 | 1,351 | 1,370 | 1,335 | 1,358 | 37,100 | 339.50 |
| 2011-05-12 | 1,374 | 1,386 | 1,336 | 1,336 | 47,000 | 334 |
| 2011-05-11 | 1,435 | 1,443 | 1,420 | 1,423 | 28,200 | 355.75 |
| 2011-05-10 | 1,408 | 1,415 | 1,400 | 1,415 | 13,100 | 353.75 |
| 2011-05-09 | 1,435 | 1,435 | 1,395 | 1,395 | 51,200 | 348.75 |
| 2011-05-06 | 1,365 | 1,365 | 1,342 | 1,363 | 20,200 | 340.75 |
| 2011-05-02 | 1,375 | 1,385 | 1,355 | 1,365 | 27,100 | 341.25 |
| 2011-04-28 | 1,375 | 1,382 | 1,370 | 1,381 | 19,700 | 345.25 |
| 2011-04-27 | 1,366 | 1,395 | 1,364 | 1,375 | 60,800 | 343.75 |
| 2011-04-26 | 1,315 | 1,336 | 1,315 | 1,322 | 15,900 | 330.50 |
| 2011-04-25 | 1,320 | 1,333 | 1,303 | 1,309 | 13,900 | 327.25 |
| 2011-04-22 | 1,322 | 1,349 | 1,315 | 1,326 | 10,100 | 331.50 |
| 2011-04-21 | 1,346 | 1,346 | 1,320 | 1,320 | 12,000 | 330 |
| 2011-04-20 | 1,350 | 1,351 | 1,323 | 1,346 | 15,100 | 336.50 |
| 2011-04-19 | 1,325 | 1,349 | 1,314 | 1,346 | 18,100 | 336.50 |
| 2011-04-18 | 1,354 | 1,354 | 1,323 | 1,332 | 13,700 | 333 |
| 2011-04-15 | 1,340 | 1,344 | 1,330 | 1,340 | 13,800 | 335 |
| 2011-04-14 | 1,325 | 1,350 | 1,317 | 1,330 | 12,300 | 332.50 |
| 2011-04-13 | 1,331 | 1,377 | 1,320 | 1,325 | 34,500 | 331.25 |
| 2011-04-12 | 1,378 | 1,394 | 1,342 | 1,358 | 30,100 | 339.50 |
| 2011-04-11 | 1,360 | 1,376 | 1,340 | 1,376 | 18,400 | 344 |
| 2011-04-08 | 1,329 | 1,381 | 1,314 | 1,369 | 41,000 | 342.25 |
| 2011-04-07 | 1,353 | 1,370 | 1,338 | 1,343 | 21,400 | 335.75 |
| 2011-04-06 | 1,410 | 1,411 | 1,345 | 1,358 | 58,100 | 339.50 |
| 2011-04-05 | 1,466 | 1,470 | 1,403 | 1,417 | 40,100 | 354.25 |
| 2011-04-04 | 1,462 | 1,481 | 1,454 | 1,461 | 25,500 | 365.25 |
| 2011-04-01 | 1,482 | 1,497 | 1,458 | 1,471 | 42,900 | 367.75 |
| 2011-03-31 | 1,500 | 1,508 | 1,450 | 1,468 | 53,300 | 367 |
| 2011-03-30 | 1,471 | 1,498 | 1,451 | 1,470 | 55,700 | 367.50 |
| 2011-03-29 | 1,470 | 1,494 | 1,450 | 1,484 | 58,100 | 371 |
| 2011-03-28 | 1,576 | 1,613 | 1,490 | 1,520 | 117,900 | 380 |
| 2011-03-25 | 1,760 | 1,770 | 1,598 | 1,615 | 267,900 | 403.75 |
| 2011-03-24 | 1,749 | 1,925 | 1,651 | 1,720 | 650,100 | 430 |
| 2011-03-23 | 1,280 | 1,550 | 1,252 | 1,549 | 75,600 | 387.25 |
| 2011-03-22 | 1,267 | 1,330 | 1,233 | 1,250 | 27,500 | 312.50 |
| 2011-03-18 | 1,082 | 1,175 | 1,082 | 1,147 | 15,700 | 286.75 |
| 2011-03-17 | 1,035 | 1,069 | 1,000 | 1,052 | 11,900 | 263 |
| 2011-03-16 | 970 | 1,046 | 970 | 1,043 | 16,600 | 260.75 |
| 2011-03-15 | 1,010 | 1,010 | 901 | 940 | 34,300 | 235 |
| 2011-03-14 | 1,004 | 1,199 | 1,004 | 1,071 | 19,600 | 267.75 |
| 2011-03-11 | 1,293 | 1,315 | 1,275 | 1,304 | 24,100 | 326 |
| 2011-03-10 | 1,311 | 1,315 | 1,290 | 1,310 | 11,300 | 327.50 |
| 2011-03-09 | 1,332 | 1,333 | 1,314 | 1,314 | 9,700 | 328.50 |
| 2011-03-08 | 1,333 | 1,338 | 1,312 | 1,314 | 9,900 | 328.50 |
| 2011-03-07 | 1,328 | 1,339 | 1,327 | 1,333 | 6,300 | 333.25 |
| 2011-03-04 | 1,350 | 1,350 | 1,325 | 1,327 | 12,300 | 331.75 |
| 2011-03-03 | 1,313 | 1,337 | 1,313 | 1,333 | 6,500 | 333.25 |
| 2011-03-02 | 1,313 | 1,322 | 1,295 | 1,315 | 11,900 | 328.75 |
| 2011-03-01 | 1,324 | 1,339 | 1,321 | 1,337 | 15,500 | 334.25 |
| 2011-02-28 | 1,265 | 1,300 | 1,261 | 1,300 | 20,300 | 325 |
| 2011-02-25 | 1,241 | 1,274 | 1,231 | 1,260 | 14,700 | 315 |
| 2011-02-24 | 1,250 | 1,275 | 1,230 | 1,242 | 21,900 | 310.50 |
| 2011-02-23 | 1,250 | 1,263 | 1,246 | 1,252 | 10,100 | 313 |
| 2011-02-22 | 1,270 | 1,270 | 1,247 | 1,250 | 11,400 | 312.50 |
| 2011-02-21 | 1,280 | 1,280 | 1,264 | 1,269 | 8,700 | 317.25 |
| 2011-02-18 | 1,250 | 1,273 | 1,245 | 1,265 | 7,500 | 316.25 |
| 2011-02-17 | 1,253 | 1,269 | 1,253 | 1,256 | 10,600 | 314 |
| 2011-02-16 | 1,258 | 1,264 | 1,246 | 1,264 | 6,900 | 316 |
| 2011-02-15 | 1,268 | 1,268 | 1,234 | 1,263 | 13,400 | 315.75 |
| 2011-02-14 | 1,213 | 1,249 | 1,210 | 1,249 | 21,900 | 312.25 |
| 2011-02-10 | 1,161 | 1,198 | 1,157 | 1,192 | 19,900 | 298 |
| 2011-02-09 | 1,157 | 1,159 | 1,152 | 1,153 | 2,500 | 288.25 |
| 2011-02-08 | 1,174 | 1,175 | 1,157 | 1,157 | 5,300 | 289.25 |
| 2011-02-07 | 1,140 | 1,160 | 1,138 | 1,160 | 4,700 | 290 |
| 2011-02-04 | 1,154 | 1,159 | 1,136 | 1,140 | 7,900 | 285 |
| 2011-02-03 | 1,141 | 1,165 | 1,132 | 1,159 | 8,900 | 289.75 |
| 2011-02-02 | 1,159 | 1,161 | 1,147 | 1,152 | 8,900 | 288 |
| 2011-02-01 | 1,127 | 1,157 | 1,122 | 1,140 | 7,400 | 285 |
| 2011-01-31 | 1,143 | 1,148 | 1,121 | 1,128 | 11,300 | 282 |
| 2011-01-28 | 1,179 | 1,179 | 1,143 | 1,146 | 12,900 | 286.50 |
| 2011-01-27 | 1,150 | 1,170 | 1,150 | 1,169 | 9,400 | 292.25 |
| 2011-01-26 | 1,155 | 1,159 | 1,150 | 1,150 | 6,800 | 287.50 |
| 2011-01-25 | 1,150 | 1,156 | 1,143 | 1,155 | 6,500 | 288.75 |
| 2011-01-24 | 1,134 | 1,147 | 1,134 | 1,141 | 4,400 | 285.25 |
| 2011-01-21 | 1,147 | 1,147 | 1,128 | 1,134 | 7,600 | 283.50 |
| 2011-01-20 | 1,142 | 1,143 | 1,121 | 1,135 | 10,600 | 283.75 |
| 2011-01-19 | 1,132 | 1,137 | 1,129 | 1,137 | 6,100 | 284.25 |
| 2011-01-18 | 1,132 | 1,135 | 1,126 | 1,134 | 6,500 | 283.50 |
| 2011-01-17 | 1,120 | 1,131 | 1,120 | 1,131 | 3,600 | 282.75 |
| 2011-01-14 | 1,120 | 1,128 | 1,119 | 1,127 | 4,600 | 281.75 |
| 2011-01-13 | 1,104 | 1,137 | 1,100 | 1,127 | 13,400 | 281.75 |
| 2011-01-12 | 1,115 | 1,120 | 1,104 | 1,104 | 18,900 | 276 |
| 2011-01-11 | 1,111 | 1,115 | 1,105 | 1,115 | 16,300 | 278.75 |
| 2011-01-07 | 1,102 | 1,114 | 1,100 | 1,110 | 21,500 | 277.50 |
| 2011-01-06 | 1,108 | 1,115 | 1,100 | 1,109 | 29,800 | 277.25 |
| 2011-01-05 | 1,070 | 1,106 | 1,070 | 1,102 | 18,300 | 275.50 |
| 2011-01-04 | 1,054 | 1,065 | 1,053 | 1,063 | 15,200 | 265.75 |
分割・併合履歴 ： [2024-01-30]1株→2株 [2013-03-27]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株