9831 (株)ヤマダホールディングス 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 | 5,180 | 5,240 | 5,160 | 5,240 | 336,360 | 524 |
| 2011-12-29 | 5,210 | 5,210 | 5,130 | 5,170 | 373,280 | 517 |
| 2011-12-28 | 5,250 | 5,260 | 5,200 | 5,220 | 281,380 | 522 |
| 2011-12-27 | 5,220 | 5,310 | 5,220 | 5,270 | 522,900 | 527 |
| 2011-12-26 | 5,390 | 5,390 | 5,260 | 5,270 | 365,000 | 527 |
| 2011-12-22 | 5,360 | 5,400 | 5,280 | 5,310 | 525,390 | 531 |
| 2011-12-21 | 5,400 | 5,440 | 5,350 | 5,380 | 320,940 | 538 |
| 2011-12-20 | 5,410 | 5,430 | 5,330 | 5,360 | 614,270 | 536 |
| 2011-12-19 | 5,420 | 5,460 | 5,360 | 5,440 | 629,030 | 544 |
| 2011-12-16 | 5,330 | 5,460 | 5,320 | 5,420 | 675,140 | 542 |
| 2011-12-15 | 5,410 | 5,430 | 5,310 | 5,340 | 500,750 | 534 |
| 2011-12-14 | 5,420 | 5,450 | 5,400 | 5,430 | 524,030 | 543 |
| 2011-12-13 | 5,380 | 5,450 | 5,330 | 5,390 | 1,058,420 | 539 |
| 2011-12-12 | 5,490 | 5,570 | 5,490 | 5,500 | 437,590 | 550 |
| 2011-12-09 | 5,530 | 5,580 | 5,480 | 5,500 | 575,780 | 550 |
| 2011-12-08 | 5,520 | 5,620 | 5,520 | 5,610 | 337,120 | 561 |
| 2011-12-07 | 5,450 | 5,610 | 5,450 | 5,610 | 526,910 | 561 |
| 2011-12-06 | 5,620 | 5,670 | 5,490 | 5,530 | 643,070 | 553 |
| 2011-12-05 | 5,550 | 5,690 | 5,510 | 5,670 | 505,370 | 567 |
| 2011-12-02 | 5,470 | 5,570 | 5,460 | 5,480 | 421,600 | 548 |
| 2011-12-01 | 5,600 | 5,610 | 5,410 | 5,450 | 562,900 | 545 |
| 2011-11-30 | 5,450 | 5,520 | 5,430 | 5,500 | 432,610 | 550 |
| 2011-11-29 | 5,570 | 5,570 | 5,420 | 5,500 | 450,650 | 550 |
| 2011-11-28 | 5,400 | 5,530 | 5,400 | 5,500 | 478,070 | 550 |
| 2011-11-25 | 5,300 | 5,390 | 5,300 | 5,350 | 527,980 | 535 |
| 2011-11-24 | 5,540 | 5,540 | 5,390 | 5,400 | 547,390 | 540 |
| 2011-11-22 | 5,580 | 5,600 | 5,480 | 5,560 | 820,870 | 556 |
| 2011-11-21 | 5,720 | 5,740 | 5,670 | 5,680 | 315,790 | 568 |
| 2011-11-18 | 5,670 | 5,700 | 5,650 | 5,680 | 300,430 | 568 |
| 2011-11-17 | 5,720 | 5,740 | 5,640 | 5,720 | 500,450 | 572 |
| 2011-11-16 | 5,750 | 5,830 | 5,740 | 5,770 | 293,000 | 577 |
| 2011-11-15 | 5,870 | 5,880 | 5,800 | 5,820 | 410,080 | 582 |
| 2011-11-14 | 5,790 | 5,930 | 5,780 | 5,910 | 656,720 | 591 |
| 2011-11-11 | 5,730 | 5,790 | 5,680 | 5,720 | 607,070 | 572 |
| 2011-11-10 | 5,820 | 5,900 | 5,650 | 5,680 | 839,590 | 568 |
| 2011-11-09 | 5,780 | 5,830 | 5,670 | 5,810 | 656,580 | 581 |
| 2011-11-08 | 5,820 | 5,910 | 5,770 | 5,770 | 551,390 | 577 |
| 2011-11-07 | 5,930 | 5,980 | 5,840 | 5,870 | 1,204,660 | 587 |
| 2011-11-04 | 5,840 | 5,900 | 5,750 | 5,800 | 908,120 | 580 |
| 2011-11-02 | 5,680 | 5,690 | 5,580 | 5,660 | 738,230 | 566 |
| 2011-11-01 | 5,690 | 5,830 | 5,680 | 5,780 | 531,650 | 578 |
| 2011-10-31 | 5,730 | 5,760 | 5,610 | 5,680 | 574,550 | 568 |
| 2011-10-28 | 5,690 | 5,780 | 5,640 | 5,780 | 1,078,960 | 578 |
| 2011-10-27 | 5,490 | 5,530 | 5,470 | 5,530 | 290,170 | 553 |
| 2011-10-26 | 5,480 | 5,520 | 5,390 | 5,480 | 378,950 | 548 |
| 2011-10-25 | 5,460 | 5,500 | 5,380 | 5,470 | 348,530 | 547 |
| 2011-10-24 | 5,380 | 5,500 | 5,360 | 5,470 | 329,150 | 547 |
| 2011-10-21 | 5,450 | 5,450 | 5,270 | 5,320 | 466,860 | 532 |
| 2011-10-20 | 5,480 | 5,560 | 5,450 | 5,470 | 694,740 | 547 |
| 2011-10-19 | 5,430 | 5,550 | 5,420 | 5,490 | 617,260 | 549 |
| 2011-10-18 | 5,350 | 5,400 | 5,300 | 5,380 | 471,040 | 538 |
| 2011-10-17 | 5,340 | 5,360 | 5,260 | 5,360 | 395,470 | 536 |
| 2011-10-14 | 5,230 | 5,300 | 5,220 | 5,250 | 582,110 | 525 |
| 2011-10-13 | 5,250 | 5,430 | 5,210 | 5,330 | 1,087,210 | 533 |
| 2011-10-12 | 5,290 | 5,290 | 5,110 | 5,150 | 643,490 | 515 |
| 2011-10-11 | 5,340 | 5,400 | 5,300 | 5,370 | 775,010 | 537 |
| 2011-10-07 | 5,180 | 5,230 | 5,160 | 5,230 | 388,400 | 523 |
| 2011-10-06 | 5,040 | 5,220 | 4,970 | 5,130 | 827,510 | 513 |
| 2011-10-05 | 5,460 | 5,460 | 5,090 | 5,120 | 1,158,530 | 512 |
| 2011-10-04 | 5,480 | 5,480 | 5,350 | 5,400 | 531,230 | 540 |
| 2011-10-03 | 5,410 | 5,490 | 5,380 | 5,480 | 470,610 | 548 |
| 2011-09-30 | 5,500 | 5,510 | 5,400 | 5,450 | 815,090 | 545 |
| 2011-09-29 | 5,490 | 5,660 | 5,460 | 5,660 | 672,260 | 566 |
| 2011-09-28 | 5,260 | 5,440 | 5,260 | 5,420 | 916,860 | 542 |
| 2011-09-27 | 5,340 | 5,360 | 5,220 | 5,270 | 818,740 | 527 |
| 2011-09-26 | 5,400 | 5,400 | 5,300 | 5,340 | 1,031,300 | 534 |
| 2011-09-22 | 5,510 | 5,560 | 5,440 | 5,480 | 643,820 | 548 |
| 2011-09-21 | 5,480 | 5,540 | 5,460 | 5,520 | 690,920 | 552 |
| 2011-09-20 | 5,560 | 5,570 | 5,350 | 5,440 | 712,690 | 544 |
| 2011-09-16 | 5,560 | 5,590 | 5,480 | 5,580 | 559,650 | 558 |
| 2011-09-15 | 5,560 | 5,640 | 5,500 | 5,520 | 531,820 | 552 |
| 2011-09-14 | 5,620 | 5,660 | 5,480 | 5,510 | 450,050 | 551 |
| 2011-09-13 | 5,520 | 5,580 | 5,460 | 5,540 | 433,810 | 554 |
| 2011-09-12 | 5,600 | 5,630 | 5,490 | 5,520 | 850,110 | 552 |
| 2011-09-09 | 5,630 | 5,700 | 5,580 | 5,650 | 490,510 | 565 |
| 2011-09-08 | 5,690 | 5,800 | 5,500 | 5,570 | 718,540 | 557 |
| 2011-09-07 | 5,610 | 5,620 | 5,500 | 5,580 | 399,220 | 558 |
| 2011-09-06 | 5,580 | 5,600 | 5,420 | 5,470 | 723,960 | 547 |
| 2011-09-05 | 5,500 | 5,620 | 5,480 | 5,570 | 557,130 | 557 |
| 2011-09-02 | 5,590 | 5,610 | 5,500 | 5,510 | 749,240 | 551 |
| 2011-09-01 | 5,790 | 5,830 | 5,660 | 5,680 | 810,980 | 568 |
| 2011-08-31 | 5,580 | 5,600 | 5,490 | 5,590 | 606,340 | 559 |
| 2011-08-30 | 5,500 | 5,560 | 5,450 | 5,500 | 803,270 | 550 |
| 2011-08-29 | 5,290 | 5,510 | 5,290 | 5,400 | 1,141,780 | 540 |
| 2011-08-26 | 5,180 | 5,290 | 5,180 | 5,240 | 544,880 | 524 |
| 2011-08-25 | 5,250 | 5,370 | 5,230 | 5,310 | 715,720 | 531 |
| 2011-08-24 | 5,150 | 5,250 | 5,110 | 5,170 | 1,321,310 | 517 |
| 2011-08-23 | 5,230 | 5,230 | 5,010 | 5,080 | 1,571,860 | 508 |
| 2011-08-22 | 5,310 | 5,320 | 5,140 | 5,160 | 1,045,170 | 516 |
| 2011-08-19 | 5,470 | 5,530 | 5,280 | 5,310 | 1,341,820 | 531 |
| 2011-08-18 | 5,770 | 5,780 | 5,590 | 5,620 | 778,940 | 562 |
| 2011-08-17 | 5,790 | 5,790 | 5,660 | 5,720 | 847,370 | 572 |
| 2011-08-16 | 5,930 | 5,970 | 5,770 | 5,800 | 464,840 | 580 |
| 2011-08-15 | 5,780 | 5,860 | 5,780 | 5,830 | 739,170 | 583 |
| 2011-08-12 | 5,720 | 5,760 | 5,640 | 5,690 | 1,261,670 | 569 |
| 2011-08-11 | 5,540 | 5,660 | 5,520 | 5,620 | 737,220 | 562 |
| 2011-08-10 | 5,640 | 5,660 | 5,560 | 5,620 | 853,910 | 562 |
| 2011-08-09 | 5,510 | 5,530 | 5,410 | 5,500 | 1,272,950 | 550 |
| 2011-08-08 | 5,640 | 5,770 | 5,620 | 5,700 | 1,063,640 | 570 |
| 2011-08-05 | 5,690 | 5,750 | 5,630 | 5,640 | 1,469,320 | 564 |
| 2011-08-04 | 6,100 | 6,100 | 5,950 | 5,990 | 810,390 | 599 |
| 2011-08-03 | 6,250 | 6,260 | 6,030 | 6,060 | 1,355,720 | 606 |
| 2011-08-02 | 6,250 | 6,380 | 6,180 | 6,350 | 1,044,920 | 635 |
| 2011-08-01 | 6,160 | 6,290 | 6,160 | 6,210 | 749,870 | 621 |
| 2011-07-29 | 6,190 | 6,210 | 6,140 | 6,150 | 745,990 | 615 |
| 2011-07-28 | 6,370 | 6,370 | 6,220 | 6,230 | 1,041,370 | 623 |
| 2011-07-27 | 6,520 | 6,540 | 6,330 | 6,380 | 1,311,160 | 638 |
| 2011-07-26 | 6,710 | 6,740 | 6,610 | 6,670 | 481,150 | 667 |
| 2011-07-25 | 6,770 | 6,830 | 6,740 | 6,770 | 423,620 | 677 |
| 2011-07-22 | 6,870 | 6,880 | 6,690 | 6,720 | 979,870 | 672 |
| 2011-07-21 | 7,000 | 7,000 | 6,870 | 6,920 | 639,230 | 692 |
| 2011-07-20 | 7,000 | 7,050 | 6,900 | 6,960 | 717,640 | 696 |
| 2011-07-19 | 6,970 | 7,080 | 6,940 | 6,990 | 1,044,410 | 699 |
| 2011-07-15 | 6,920 | 7,030 | 6,830 | 6,880 | 1,301,400 | 688 |
| 2011-07-14 | 6,800 | 6,800 | 6,660 | 6,720 | 758,170 | 672 |
| 2011-07-13 | 6,900 | 6,920 | 6,790 | 6,790 | 615,730 | 679 |
| 2011-07-12 | 6,920 | 6,960 | 6,810 | 6,840 | 620,160 | 684 |
| 2011-07-11 | 6,770 | 7,040 | 6,770 | 7,010 | 877,540 | 701 |
| 2011-07-08 | 6,790 | 6,900 | 6,770 | 6,830 | 852,950 | 683 |
| 2011-07-07 | 6,700 | 6,720 | 6,650 | 6,690 | 233,260 | 669 |
| 2011-07-06 | 6,600 | 6,710 | 6,540 | 6,710 | 579,200 | 671 |
| 2011-07-05 | 6,480 | 6,630 | 6,460 | 6,600 | 608,260 | 660 |
| 2011-07-04 | 6,540 | 6,570 | 6,420 | 6,440 | 347,790 | 644 |
| 2011-07-01 | 6,570 | 6,610 | 6,410 | 6,440 | 608,700 | 644 |
| 2011-06-30 | 6,550 | 6,560 | 6,480 | 6,530 | 489,410 | 653 |
| 2011-06-29 | 6,400 | 6,540 | 6,340 | 6,540 | 819,810 | 654 |
| 2011-06-28 | 6,180 | 6,330 | 6,170 | 6,260 | 702,090 | 626 |
| 2011-06-27 | 6,310 | 6,310 | 6,120 | 6,130 | 1,321,380 | 613 |
| 2011-06-24 | 6,300 | 6,340 | 6,270 | 6,310 | 888,550 | 631 |
| 2011-06-23 | 6,480 | 6,490 | 6,290 | 6,310 | 770,840 | 631 |
| 2011-06-22 | 6,350 | 6,510 | 6,350 | 6,490 | 680,710 | 649 |
| 2011-06-21 | 6,310 | 6,380 | 6,210 | 6,300 | 886,590 | 630 |
| 2011-06-20 | 6,410 | 6,410 | 6,160 | 6,240 | 1,341,040 | 624 |
| 2011-06-17 | 6,530 | 6,540 | 6,320 | 6,400 | 1,152,330 | 640 |
| 2011-06-16 | 6,640 | 6,660 | 6,520 | 6,520 | 637,880 | 652 |
| 2011-06-15 | 6,740 | 6,800 | 6,690 | 6,740 | 446,190 | 674 |
| 2011-06-14 | 6,770 | 6,810 | 6,690 | 6,710 | 817,500 | 671 |
| 2011-06-13 | 6,780 | 6,780 | 6,680 | 6,710 | 644,130 | 671 |
| 2011-06-10 | 6,840 | 6,940 | 6,730 | 6,830 | 1,022,900 | 683 |
| 2011-06-09 | 6,720 | 6,910 | 6,700 | 6,880 | 1,127,470 | 688 |
| 2011-06-08 | 6,690 | 6,800 | 6,610 | 6,760 | 979,170 | 676 |
| 2011-06-07 | 6,430 | 6,640 | 6,430 | 6,620 | 712,620 | 662 |
| 2011-06-06 | 6,510 | 6,580 | 6,400 | 6,470 | 541,070 | 647 |
| 2011-06-03 | 6,660 | 6,730 | 6,430 | 6,450 | 1,043,180 | 645 |
| 2011-06-02 | 6,520 | 6,710 | 6,450 | 6,680 | 1,527,270 | 668 |
| 2011-06-01 | 6,350 | 6,640 | 6,220 | 6,600 | 1,402,840 | 660 |
| 2011-05-31 | 6,300 | 6,370 | 6,290 | 6,340 | 411,330 | 634 |
| 2011-05-30 | 6,280 | 6,340 | 6,250 | 6,290 | 381,170 | 629 |
| 2011-05-27 | 6,370 | 6,380 | 6,260 | 6,260 | 823,290 | 626 |
| 2011-05-26 | 6,280 | 6,440 | 6,260 | 6,420 | 712,210 | 642 |
| 2011-05-25 | 6,300 | 6,330 | 6,240 | 6,250 | 544,990 | 625 |
| 2011-05-24 | 6,200 | 6,330 | 6,160 | 6,300 | 630,860 | 630 |
| 2011-05-23 | 6,240 | 6,240 | 6,120 | 6,190 | 509,590 | 619 |
| 2011-05-20 | 6,150 | 6,310 | 6,140 | 6,240 | 566,650 | 624 |
| 2011-05-19 | 6,240 | 6,270 | 6,150 | 6,190 | 944,500 | 619 |
| 2011-05-18 | 6,280 | 6,310 | 6,210 | 6,250 | 1,209,470 | 625 |
| 2011-05-17 | 6,310 | 6,330 | 6,160 | 6,280 | 1,440,030 | 628 |
| 2011-05-16 | 6,250 | 6,340 | 6,230 | 6,330 | 1,184,700 | 633 |
| 2011-05-13 | 6,270 | 6,380 | 6,160 | 6,280 | 2,628,170 | 628 |
| 2011-05-12 | 5,680 | 5,810 | 5,650 | 5,770 | 970,880 | 577 |
| 2011-05-11 | 5,550 | 5,710 | 5,520 | 5,670 | 1,049,280 | 567 |
| 2011-05-10 | 5,400 | 5,550 | 5,380 | 5,510 | 920,590 | 551 |
| 2011-05-09 | 5,520 | 5,540 | 5,350 | 5,370 | 967,620 | 537 |
| 2011-05-06 | 5,510 | 5,620 | 5,480 | 5,580 | 658,110 | 558 |
| 2011-05-02 | 5,660 | 5,680 | 5,580 | 5,590 | 452,380 | 559 |
| 2011-04-28 | 5,460 | 5,640 | 5,430 | 5,620 | 726,720 | 562 |
| 2011-04-27 | 5,470 | 5,470 | 5,390 | 5,430 | 665,000 | 543 |
| 2011-04-26 | 5,420 | 5,450 | 5,390 | 5,420 | 523,190 | 542 |
| 2011-04-25 | 5,290 | 5,420 | 5,290 | 5,420 | 347,980 | 542 |
| 2011-04-22 | 5,370 | 5,390 | 5,220 | 5,330 | 611,730 | 533 |
| 2011-04-21 | 5,420 | 5,430 | 5,380 | 5,420 | 349,430 | 542 |
| 2011-04-20 | 5,470 | 5,470 | 5,340 | 5,360 | 736,010 | 536 |
| 2011-04-19 | 5,470 | 5,510 | 5,330 | 5,420 | 669,250 | 542 |
| 2011-04-18 | 5,500 | 5,630 | 5,480 | 5,550 | 407,340 | 555 |
| 2011-04-15 | 5,690 | 5,750 | 5,530 | 5,540 | 518,840 | 554 |
| 2011-04-14 | 5,510 | 5,650 | 5,450 | 5,620 | 671,610 | 562 |
| 2011-04-13 | 5,430 | 5,540 | 5,410 | 5,510 | 514,220 | 551 |
| 2011-04-12 | 5,530 | 5,570 | 5,400 | 5,430 | 647,780 | 543 |
| 2011-04-11 | 5,610 | 5,720 | 5,550 | 5,570 | 561,440 | 557 |
| 2011-04-08 | 5,470 | 5,770 | 5,460 | 5,700 | 985,050 | 570 |
| 2011-04-07 | 5,400 | 5,510 | 5,400 | 5,460 | 345,390 | 546 |
| 2011-04-06 | 5,470 | 5,480 | 5,320 | 5,390 | 480,570 | 539 |
| 2011-04-05 | 5,560 | 5,560 | 5,320 | 5,370 | 503,350 | 537 |
| 2011-04-04 | 5,640 | 5,640 | 5,510 | 5,550 | 501,530 | 555 |
| 2011-04-01 | 5,710 | 5,720 | 5,530 | 5,550 | 773,130 | 555 |
| 2011-03-31 | 5,490 | 5,610 | 5,400 | 5,610 | 757,010 | 561 |
| 2011-03-30 | 5,300 | 5,540 | 5,290 | 5,520 | 969,270 | 552 |
| 2011-03-29 | 5,200 | 5,310 | 5,140 | 5,290 | 677,060 | 529 |
| 2011-03-28 | 5,230 | 5,270 | 5,180 | 5,220 | 429,060 | 522 |
| 2011-03-25 | 5,360 | 5,370 | 5,200 | 5,250 | 585,630 | 525 |
| 2011-03-24 | 5,420 | 5,530 | 5,300 | 5,310 | 768,130 | 531 |
| 2011-03-23 | 5,680 | 5,680 | 5,440 | 5,500 | 949,070 | 550 |
| 2011-03-22 | 5,800 | 5,810 | 5,640 | 5,700 | 954,160 | 570 |
| 2011-03-18 | 5,220 | 5,400 | 5,160 | 5,400 | 1,102,970 | 540 |
| 2011-03-17 | 5,140 | 5,350 | 5,100 | 5,240 | 1,226,910 | 524 |
| 2011-03-16 | 5,330 | 5,340 | 5,160 | 5,290 | 1,398,640 | 529 |
| 2011-03-15 | 5,360 | 5,470 | 4,480 | 4,750 | 1,619,920 | 475 |
| 2011-03-14 | 5,410 | 5,580 | 5,400 | 5,460 | 1,283,030 | 546 |
| 2011-03-11 | 6,190 | 6,190 | 5,900 | 5,900 | 992,390 | 590 |
| 2011-03-10 | 6,080 | 6,230 | 6,070 | 6,180 | 928,240 | 618 |
| 2011-03-09 | 6,060 | 6,090 | 6,030 | 6,050 | 583,090 | 605 |
| 2011-03-08 | 6,090 | 6,110 | 5,990 | 6,000 | 496,060 | 600 |
| 2011-03-07 | 6,220 | 6,230 | 6,080 | 6,140 | 414,400 | 614 |
| 2011-03-04 | 6,260 | 6,360 | 6,240 | 6,260 | 457,180 | 626 |
| 2011-03-03 | 6,190 | 6,210 | 6,110 | 6,210 | 329,560 | 621 |
| 2011-03-02 | 6,160 | 6,180 | 6,090 | 6,100 | 561,070 | 610 |
| 2011-03-01 | 6,300 | 6,340 | 6,240 | 6,260 | 501,140 | 626 |
| 2011-02-28 | 6,090 | 6,250 | 6,080 | 6,230 | 687,900 | 623 |
| 2011-02-25 | 6,010 | 6,090 | 5,960 | 6,080 | 500,180 | 608 |
| 2011-02-24 | 6,170 | 6,170 | 6,010 | 6,050 | 686,670 | 605 |
| 2011-02-23 | 6,220 | 6,330 | 6,210 | 6,220 | 350,520 | 622 |
| 2011-02-22 | 6,390 | 6,450 | 6,270 | 6,310 | 556,220 | 631 |
| 2011-02-21 | 6,350 | 6,410 | 6,310 | 6,350 | 399,410 | 635 |
| 2011-02-18 | 6,300 | 6,310 | 6,250 | 6,300 | 214,020 | 630 |
| 2011-02-17 | 6,320 | 6,340 | 6,220 | 6,260 | 455,790 | 626 |
| 2011-02-16 | 6,340 | 6,400 | 6,250 | 6,270 | 519,810 | 627 |
| 2011-02-15 | 6,230 | 6,390 | 6,220 | 6,360 | 604,340 | 636 |
| 2011-02-14 | 6,140 | 6,280 | 6,140 | 6,230 | 793,010 | 623 |
| 2011-02-10 | 6,050 | 6,180 | 6,040 | 6,130 | 679,130 | 613 |
| 2011-02-09 | 6,180 | 6,200 | 6,040 | 6,050 | 886,330 | 605 |
| 2011-02-08 | 6,180 | 6,260 | 6,160 | 6,220 | 675,020 | 622 |
| 2011-02-07 | 6,040 | 6,230 | 6,030 | 6,210 | 1,108,890 | 621 |
| 2011-02-04 | 5,850 | 5,960 | 5,830 | 5,960 | 655,210 | 596 |
| 2011-02-03 | 5,780 | 5,810 | 5,680 | 5,760 | 751,820 | 576 |
| 2011-02-02 | 5,650 | 5,880 | 5,630 | 5,860 | 1,567,320 | 586 |
| 2011-02-01 | 5,600 | 5,650 | 5,540 | 5,570 | 744,490 | 557 |
| 2011-01-31 | 5,590 | 5,610 | 5,510 | 5,570 | 711,540 | 557 |
| 2011-01-28 | 5,660 | 5,660 | 5,540 | 5,620 | 612,880 | 562 |
| 2011-01-27 | 5,590 | 5,660 | 5,560 | 5,650 | 943,550 | 565 |
| 2011-01-26 | 5,470 | 5,520 | 5,460 | 5,500 | 390,910 | 550 |
| 2011-01-25 | 5,470 | 5,530 | 5,400 | 5,500 | 376,590 | 550 |
| 2011-01-24 | 5,420 | 5,440 | 5,370 | 5,430 | 356,160 | 543 |
| 2011-01-21 | 5,480 | 5,490 | 5,340 | 5,380 | 585,440 | 538 |
| 2011-01-20 | 5,490 | 5,510 | 5,450 | 5,470 | 467,900 | 547 |
| 2011-01-19 | 5,500 | 5,510 | 5,460 | 5,480 | 417,640 | 548 |
| 2011-01-18 | 5,450 | 5,530 | 5,450 | 5,480 | 736,750 | 548 |
| 2011-01-17 | 5,400 | 5,470 | 5,400 | 5,430 | 556,510 | 543 |
| 2011-01-14 | 5,360 | 5,400 | 5,350 | 5,370 | 858,340 | 537 |
| 2011-01-13 | 5,390 | 5,420 | 5,340 | 5,390 | 937,410 | 539 |
| 2011-01-12 | 5,400 | 5,400 | 5,300 | 5,360 | 888,790 | 536 |
| 2011-01-11 | 5,400 | 5,430 | 5,360 | 5,400 | 779,340 | 540 |
| 2011-01-07 | 5,400 | 5,450 | 5,380 | 5,420 | 759,350 | 542 |
| 2011-01-06 | 5,500 | 5,510 | 5,470 | 5,490 | 373,540 | 549 |
| 2011-01-05 | 5,630 | 5,630 | 5,460 | 5,500 | 558,140 | 550 |
| 2011-01-04 | 5,620 | 5,650 | 5,560 | 5,640 | 240,730 | 564 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
