9832 (株)オートバックスセブン 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 | 3,550 | 3,550 | 3,530 | 3,550 | 800 | 1,183.33 |
| 2011-12-29 | 3,510 | 3,545 | 3,510 | 3,535 | 1,000 | 1,178.33 |
| 2011-12-27 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 1,183.33 |
| 2011-12-22 | 3,590 | 3,590 | 3,565 | 3,565 | 200 | 1,188.33 |
| 2011-12-21 | 3,600 | 3,600 | 3,585 | 3,585 | 500 | 1,195 |
| 2011-12-20 | 3,525 | 3,580 | 3,525 | 3,580 | 1,200 | 1,193.33 |
| 2011-12-19 | 3,560 | 3,560 | 3,515 | 3,535 | 2,600 | 1,178.33 |
| 2011-12-16 | 3,570 | 3,570 | 3,570 | 3,570 | 400 | 1,190 |
| 2011-12-15 | 3,610 | 3,610 | 3,580 | 3,580 | 300 | 1,193.33 |
| 2011-12-14 | 3,580 | 3,580 | 3,575 | 3,575 | 900 | 1,191.67 |
| 2011-12-13 | 3,560 | 3,560 | 3,560 | 3,560 | 400 | 1,186.67 |
| 2011-12-09 | 3,485 | 3,505 | 3,465 | 3,505 | 27,500 | 1,168.33 |
| 2011-12-08 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,166.67 |
| 2011-12-07 | 3,510 | 3,510 | 3,510 | 3,510 | 300 | 1,170 |
| 2011-12-06 | 3,615 | 3,615 | 3,485 | 3,485 | 5,200 | 1,161.67 |
| 2011-12-05 | 3,580 | 3,585 | 3,580 | 3,585 | 400 | 1,195 |
| 2011-12-02 | 3,590 | 3,590 | 3,565 | 3,580 | 300 | 1,193.33 |
| 2011-12-01 | 3,605 | 3,605 | 3,575 | 3,585 | 1,300 | 1,195 |
| 2011-11-30 | 3,565 | 3,565 | 3,565 | 3,565 | 1,400 | 1,188.33 |
| 2011-11-29 | 3,550 | 3,550 | 3,540 | 3,550 | 1,000 | 1,183.33 |
| 2011-11-28 | 3,570 | 3,570 | 3,550 | 3,550 | 1,100 | 1,183.33 |
| 2011-11-25 | 3,575 | 3,585 | 3,570 | 3,570 | 1,900 | 1,190 |
| 2011-11-24 | 3,575 | 3,575 | 3,560 | 3,560 | 2,500 | 1,186.67 |
| 2011-11-21 | 3,580 | 3,580 | 3,580 | 3,580 | 400 | 1,193.33 |
| 2011-11-18 | 3,535 | 3,535 | 3,510 | 3,510 | 1,900 | 1,170 |
| 2011-11-17 | 3,570 | 3,570 | 3,500 | 3,500 | 600 | 1,166.67 |
| 2011-11-16 | 3,580 | 3,580 | 3,570 | 3,575 | 800 | 1,191.67 |
| 2011-11-15 | 3,625 | 3,625 | 3,605 | 3,605 | 200 | 1,201.67 |
| 2011-11-14 | 3,620 | 3,620 | 3,580 | 3,580 | 500 | 1,193.33 |
| 2011-11-11 | 3,660 | 3,660 | 3,630 | 3,630 | 300 | 1,210 |
| 2011-11-10 | 3,680 | 3,680 | 3,615 | 3,615 | 1,200 | 1,205 |
| 2011-11-09 | 3,650 | 3,690 | 3,630 | 3,690 | 3,100 | 1,230 |
| 2011-11-08 | 3,630 | 3,690 | 3,585 | 3,585 | 1,500 | 1,195 |
| 2011-11-07 | 3,625 | 3,625 | 3,625 | 3,625 | 600 | 1,208.33 |
| 2011-11-04 | 3,660 | 3,660 | 3,660 | 3,660 | 300 | 1,220 |
| 2011-11-02 | 3,610 | 3,610 | 3,595 | 3,605 | 3,400 | 1,201.67 |
| 2011-11-01 | 3,595 | 3,665 | 3,595 | 3,665 | 800 | 1,221.67 |
| 2011-10-31 | 3,675 | 3,705 | 3,675 | 3,705 | 2,600 | 1,235 |
| 2011-10-28 | 3,600 | 3,730 | 3,585 | 3,675 | 13,800 | 1,225 |
| 2011-10-27 | 3,590 | 3,660 | 3,590 | 3,615 | 2,900 | 1,205 |
| 2011-10-26 | 3,650 | 3,650 | 3,635 | 3,635 | 200 | 1,211.67 |
| 2011-10-25 | 3,685 | 3,700 | 3,655 | 3,660 | 800 | 1,220 |
| 2011-10-24 | 3,660 | 3,660 | 3,650 | 3,655 | 1,500 | 1,218.33 |
| 2011-10-21 | 3,685 | 3,685 | 3,655 | 3,655 | 1,300 | 1,218.33 |
| 2011-10-20 | 3,575 | 3,635 | 3,575 | 3,635 | 2,000 | 1,211.67 |
| 2011-10-19 | 3,490 | 3,540 | 3,490 | 3,540 | 1,700 | 1,180 |
| 2011-10-18 | 3,595 | 3,595 | 3,475 | 3,475 | 2,800 | 1,158.33 |
| 2011-10-17 | 3,600 | 3,600 | 3,595 | 3,595 | 1,100 | 1,198.33 |
| 2011-10-14 | 3,625 | 3,625 | 3,560 | 3,560 | 1,100 | 1,186.67 |
| 2011-10-13 | 3,730 | 3,730 | 3,660 | 3,660 | 700 | 1,220 |
| 2011-10-12 | 3,690 | 3,700 | 3,690 | 3,700 | 2,300 | 1,233.33 |
| 2011-10-11 | 3,680 | 3,750 | 3,680 | 3,745 | 1,000 | 1,248.33 |
| 2011-10-07 | 3,600 | 3,630 | 3,600 | 3,620 | 1,300 | 1,206.67 |
| 2011-10-06 | 3,565 | 3,610 | 3,565 | 3,610 | 800 | 1,203.33 |
| 2011-10-05 | 3,610 | 3,625 | 3,535 | 3,535 | 2,900 | 1,178.33 |
| 2011-10-04 | 3,540 | 3,570 | 3,540 | 3,570 | 2,100 | 1,190 |
| 2011-10-03 | 3,455 | 3,480 | 3,455 | 3,470 | 2,100 | 1,156.67 |
| 2011-09-30 | 3,460 | 3,480 | 3,440 | 3,480 | 2,200 | 1,160 |
| 2011-09-29 | 3,415 | 3,440 | 3,380 | 3,425 | 3,800 | 1,141.67 |
| 2011-09-28 | 3,400 | 3,405 | 3,390 | 3,405 | 10,300 | 1,135 |
| 2011-09-27 | 3,400 | 3,430 | 3,380 | 3,430 | 28,100 | 1,143.33 |
| 2011-09-26 | 3,440 | 3,445 | 3,400 | 3,400 | 6,200 | 1,133.33 |
| 2011-09-22 | 3,525 | 3,525 | 3,450 | 3,455 | 3,900 | 1,151.67 |
| 2011-09-21 | 3,395 | 3,420 | 3,390 | 3,420 | 1,700 | 1,140 |
| 2011-09-20 | 3,380 | 3,390 | 3,380 | 3,380 | 1,500 | 1,126.67 |
| 2011-09-16 | 3,375 | 3,385 | 3,375 | 3,380 | 2,000 | 1,126.67 |
| 2011-09-15 | 3,425 | 3,425 | 3,375 | 3,380 | 1,200 | 1,126.67 |
| 2011-09-14 | 3,435 | 3,435 | 3,380 | 3,380 | 1,000 | 1,126.67 |
| 2011-09-13 | 3,455 | 3,455 | 3,440 | 3,445 | 1,200 | 1,148.33 |
| 2011-09-12 | 3,460 | 3,460 | 3,400 | 3,410 | 900 | 1,136.67 |
| 2011-09-09 | 3,435 | 3,465 | 3,435 | 3,465 | 22,500 | 1,155 |
| 2011-09-08 | 3,450 | 3,475 | 3,445 | 3,455 | 600 | 1,151.67 |
| 2011-09-07 | 3,490 | 3,490 | 3,450 | 3,450 | 400 | 1,150 |
| 2011-09-06 | 3,505 | 3,505 | 3,450 | 3,460 | 3,000 | 1,153.33 |
| 2011-09-05 | 3,525 | 3,525 | 3,505 | 3,515 | 500 | 1,171.67 |
| 2011-09-02 | 3,525 | 3,530 | 3,525 | 3,525 | 1,300 | 1,175 |
| 2011-09-01 | 3,490 | 3,510 | 3,490 | 3,510 | 800 | 1,170 |
| 2011-08-31 | 3,495 | 3,495 | 3,480 | 3,480 | 1,300 | 1,160 |
| 2011-08-30 | 3,475 | 3,480 | 3,470 | 3,480 | 1,100 | 1,160 |
| 2011-08-29 | 3,455 | 3,480 | 3,455 | 3,480 | 1,700 | 1,160 |
| 2011-08-26 | 3,465 | 3,470 | 3,465 | 3,465 | 800 | 1,155 |
| 2011-08-25 | 3,485 | 3,485 | 3,470 | 3,470 | 2,400 | 1,156.67 |
| 2011-08-24 | 3,470 | 3,470 | 3,450 | 3,450 | 600 | 1,150 |
| 2011-08-23 | 3,435 | 3,455 | 3,435 | 3,450 | 900 | 1,150 |
| 2011-08-22 | 3,430 | 3,430 | 3,415 | 3,415 | 1,300 | 1,138.33 |
| 2011-08-19 | 3,450 | 3,455 | 3,450 | 3,450 | 1,800 | 1,150 |
| 2011-08-18 | 3,480 | 3,485 | 3,480 | 3,485 | 800 | 1,161.67 |
| 2011-08-17 | 3,485 | 3,495 | 3,485 | 3,495 | 900 | 1,165 |
| 2011-08-16 | 3,460 | 3,485 | 3,460 | 3,485 | 3,300 | 1,161.67 |
| 2011-08-15 | 3,485 | 3,485 | 3,460 | 3,460 | 800 | 1,153.33 |
| 2011-08-12 | 3,475 | 3,475 | 3,450 | 3,450 | 900 | 1,150 |
| 2011-08-11 | 3,450 | 3,465 | 3,450 | 3,465 | 700 | 1,155 |
| 2011-08-10 | 3,445 | 3,480 | 3,445 | 3,450 | 600 | 1,150 |
| 2011-08-09 | 3,395 | 3,410 | 3,385 | 3,410 | 3,100 | 1,136.67 |
| 2011-08-08 | 3,440 | 3,465 | 3,435 | 3,435 | 1,500 | 1,145 |
| 2011-08-05 | 3,450 | 3,525 | 3,450 | 3,510 | 2,900 | 1,170 |
| 2011-08-04 | 3,570 | 3,610 | 3,570 | 3,600 | 1,700 | 1,200 |
| 2011-08-03 | 3,530 | 3,540 | 3,530 | 3,530 | 2,400 | 1,176.67 |
| 2011-08-02 | 3,515 | 3,565 | 3,515 | 3,565 | 1,200 | 1,188.33 |
| 2011-08-01 | 3,460 | 3,500 | 3,460 | 3,500 | 1,500 | 1,166.67 |
| 2011-07-29 | 3,420 | 3,475 | 3,420 | 3,460 | 1,000 | 1,153.33 |
| 2011-07-28 | 3,390 | 3,415 | 3,385 | 3,400 | 2,100 | 1,133.33 |
| 2011-07-27 | 3,450 | 3,450 | 3,445 | 3,445 | 400 | 1,148.33 |
| 2011-07-26 | 3,495 | 3,495 | 3,490 | 3,490 | 700 | 1,163.33 |
| 2011-07-25 | 3,495 | 3,495 | 3,490 | 3,490 | 900 | 1,163.33 |
| 2011-07-22 | 3,485 | 3,505 | 3,485 | 3,495 | 2,400 | 1,165 |
| 2011-07-21 | 3,485 | 3,490 | 3,475 | 3,485 | 500 | 1,161.67 |
| 2011-07-20 | 3,485 | 3,485 | 3,480 | 3,480 | 400 | 1,160 |
| 2011-07-19 | 3,485 | 3,485 | 3,475 | 3,480 | 1,900 | 1,160 |
| 2011-07-15 | 3,485 | 3,485 | 3,485 | 3,485 | 400 | 1,161.67 |
| 2011-07-14 | 3,455 | 3,465 | 3,455 | 3,465 | 600 | 1,155 |
| 2011-07-13 | 3,460 | 3,465 | 3,455 | 3,455 | 600 | 1,151.67 |
| 2011-07-12 | 3,490 | 3,490 | 3,435 | 3,465 | 2,200 | 1,155 |
| 2011-07-11 | 3,480 | 3,490 | 3,475 | 3,490 | 1,600 | 1,163.33 |
| 2011-07-08 | 3,450 | 3,450 | 3,440 | 3,440 | 700 | 1,146.67 |
| 2011-07-07 | 3,425 | 3,445 | 3,425 | 3,435 | 1,900 | 1,145 |
| 2011-07-06 | 3,425 | 3,425 | 3,400 | 3,420 | 4,300 | 1,140 |
| 2011-07-05 | 3,430 | 3,430 | 3,395 | 3,420 | 1,600 | 1,140 |
| 2011-07-04 | 3,410 | 3,425 | 3,410 | 3,425 | 1,000 | 1,141.67 |
| 2011-07-01 | 3,400 | 3,405 | 3,400 | 3,405 | 2,100 | 1,135 |
| 2011-06-30 | 3,270 | 3,385 | 3,255 | 3,385 | 6,200 | 1,128.33 |
| 2011-06-29 | 3,260 | 3,260 | 3,245 | 3,245 | 400 | 1,081.67 |
| 2011-06-28 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,066.67 |
| 2011-06-27 | 3,230 | 3,230 | 3,220 | 3,220 | 3,700 | 1,073.33 |
| 2011-06-24 | 3,305 | 3,305 | 3,300 | 3,300 | 200 | 1,100 |
| 2011-06-23 | 3,250 | 3,275 | 3,250 | 3,275 | 1,200 | 1,091.67 |
| 2011-06-22 | 3,210 | 3,245 | 3,210 | 3,245 | 900 | 1,081.67 |
| 2011-06-21 | 3,200 | 3,210 | 3,180 | 3,210 | 1,400 | 1,070 |
| 2011-06-20 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 1,060 |
| 2011-06-17 | 3,200 | 3,200 | 3,170 | 3,170 | 500 | 1,056.67 |
| 2011-06-16 | 3,200 | 3,200 | 3,200 | 3,200 | 1,100 | 1,066.67 |
| 2011-06-15 | 3,210 | 3,210 | 3,190 | 3,210 | 2,100 | 1,070 |
| 2011-06-14 | 3,200 | 3,200 | 3,185 | 3,195 | 900 | 1,065 |
| 2011-06-13 | 3,205 | 3,205 | 3,205 | 3,205 | 100 | 1,068.33 |
| 2011-06-10 | 3,190 | 3,205 | 3,190 | 3,205 | 26,100 | 1,068.33 |
| 2011-06-09 | 3,175 | 3,175 | 3,175 | 3,175 | 600 | 1,058.33 |
| 2011-06-07 | 3,185 | 3,185 | 3,165 | 3,165 | 500 | 1,055 |
| 2011-06-06 | 3,200 | 3,215 | 3,200 | 3,200 | 3,900 | 1,066.67 |
| 2011-06-03 | 3,215 | 3,215 | 3,215 | 3,215 | 500 | 1,071.67 |
| 2011-06-02 | 3,185 | 3,215 | 3,185 | 3,215 | 1,200 | 1,071.67 |
| 2011-06-01 | 3,225 | 3,255 | 3,225 | 3,255 | 2,100 | 1,085 |
| 2011-05-31 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,083.33 |
| 2011-05-30 | 3,205 | 3,225 | 3,205 | 3,225 | 500 | 1,075 |
| 2011-05-27 | 3,205 | 3,210 | 3,205 | 3,205 | 600 | 1,068.33 |
| 2011-05-26 | 3,195 | 3,195 | 3,195 | 3,195 | 1,600 | 1,065 |
| 2011-05-25 | 3,190 | 3,200 | 3,190 | 3,200 | 300 | 1,066.67 |
| 2011-05-24 | 3,200 | 3,205 | 3,190 | 3,200 | 600 | 1,066.67 |
| 2011-05-23 | 3,190 | 3,200 | 3,190 | 3,200 | 300 | 1,066.67 |
| 2011-05-20 | 3,180 | 3,185 | 3,180 | 3,185 | 1,100 | 1,061.67 |
| 2011-05-19 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 1,060 |
| 2011-05-18 | 3,150 | 3,170 | 3,150 | 3,170 | 500 | 1,056.67 |
| 2011-05-17 | 3,180 | 3,180 | 3,155 | 3,160 | 700 | 1,053.33 |
| 2011-05-16 | 3,185 | 3,185 | 3,175 | 3,175 | 1,800 | 1,058.33 |
| 2011-05-13 | 3,170 | 3,200 | 3,170 | 3,190 | 3,900 | 1,063.33 |
| 2011-05-12 | 3,200 | 3,210 | 3,180 | 3,185 | 2,900 | 1,061.67 |
| 2011-05-11 | 3,060 | 3,060 | 3,025 | 3,025 | 400 | 1,008.33 |
| 2011-05-10 | 3,030 | 3,040 | 3,030 | 3,040 | 700 | 1,013.33 |
| 2011-05-09 | 3,050 | 3,065 | 3,020 | 3,020 | 900 | 1,006.67 |
| 2011-05-06 | 2,990 | 3,045 | 2,990 | 3,035 | 2,300 | 1,011.67 |
| 2011-05-02 | 3,010 | 3,020 | 3,010 | 3,010 | 4,000 | 1,003.33 |
| 2011-04-28 | 2,939 | 2,961 | 2,939 | 2,958 | 1,200 | 986 |
| 2011-04-27 | 2,900 | 2,900 | 2,875 | 2,875 | 1,600 | 958.33 |
| 2011-04-26 | 2,915 | 2,915 | 2,900 | 2,913 | 1,400 | 971 |
| 2011-04-25 | 2,979 | 2,979 | 2,955 | 2,955 | 600 | 985 |
| 2011-04-22 | 2,971 | 2,971 | 2,969 | 2,969 | 300 | 989.67 |
| 2011-04-21 | 2,960 | 2,960 | 2,960 | 2,960 | 400 | 986.67 |
| 2011-04-20 | 2,992 | 2,992 | 2,992 | 2,992 | 100 | 997.33 |
| 2011-04-19 | 2,967 | 2,967 | 2,961 | 2,964 | 1,100 | 988 |
| 2011-04-18 | 2,988 | 2,988 | 2,988 | 2,988 | 1,000 | 996 |
| 2011-04-15 | 3,005 | 3,005 | 2,966 | 2,966 | 1,000 | 988.67 |
| 2011-04-14 | 2,965 | 2,983 | 2,940 | 2,983 | 2,400 | 994.33 |
| 2011-04-13 | 2,997 | 2,997 | 2,966 | 2,966 | 300 | 988.67 |
| 2011-04-12 | 3,025 | 3,025 | 2,997 | 2,997 | 1,200 | 999 |
| 2011-04-11 | 3,095 | 3,095 | 3,030 | 3,070 | 2,400 | 1,023.33 |
| 2011-04-08 | 2,970 | 3,085 | 2,970 | 3,085 | 2,600 | 1,028.33 |
| 2011-04-07 | 3,000 | 3,005 | 2,965 | 2,965 | 700 | 988.33 |
| 2011-04-06 | 3,005 | 3,005 | 2,980 | 2,986 | 1,900 | 995.33 |
| 2011-04-05 | 3,000 | 3,010 | 2,965 | 2,995 | 3,300 | 998.33 |
| 2011-04-04 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,013.33 |
| 2011-04-01 | 3,155 | 3,155 | 3,075 | 3,075 | 2,000 | 1,025 |
| 2011-03-31 | 3,115 | 3,150 | 3,100 | 3,140 | 1,200 | 1,046.67 |
| 2011-03-30 | 3,090 | 3,120 | 3,070 | 3,115 | 5,300 | 1,038.33 |
| 2011-03-29 | 2,995 | 3,105 | 2,945 | 3,090 | 10,900 | 1,030 |
| 2011-03-28 | 3,075 | 3,100 | 3,030 | 3,090 | 28,100 | 1,030 |
| 2011-03-25 | 3,120 | 3,120 | 3,075 | 3,085 | 7,500 | 1,028.33 |
| 2011-03-24 | 3,085 | 3,110 | 3,050 | 3,050 | 5,600 | 1,016.67 |
| 2011-03-23 | 3,155 | 3,155 | 3,075 | 3,090 | 3,800 | 1,030 |
| 2011-03-22 | 3,140 | 3,180 | 3,110 | 3,125 | 3,200 | 1,041.67 |
| 2011-03-18 | 2,992 | 3,055 | 2,992 | 3,055 | 6,600 | 1,018.33 |
| 2011-03-17 | 2,849 | 3,000 | 2,849 | 2,988 | 5,600 | 996 |
| 2011-03-16 | 2,745 | 2,980 | 2,745 | 2,948 | 5,500 | 982.67 |
| 2011-03-15 | 3,005 | 3,005 | 2,640 | 2,788 | 9,500 | 929.33 |
| 2011-03-14 | 3,050 | 3,155 | 3,000 | 3,005 | 2,100 | 1,001.67 |
| 2011-03-11 | 3,290 | 3,290 | 3,245 | 3,245 | 50,100 | 1,081.67 |
| 2011-03-10 | 3,320 | 3,320 | 3,290 | 3,295 | 1,600 | 1,098.33 |
| 2011-03-09 | 3,360 | 3,360 | 3,325 | 3,325 | 1,000 | 1,108.33 |
| 2011-03-08 | 3,350 | 3,350 | 3,335 | 3,335 | 1,300 | 1,111.67 |
| 2011-03-07 | 3,370 | 3,370 | 3,335 | 3,340 | 2,000 | 1,113.33 |
| 2011-03-04 | 3,400 | 3,410 | 3,375 | 3,375 | 1,000 | 1,125 |
| 2011-03-03 | 3,325 | 3,335 | 3,325 | 3,335 | 400 | 1,111.67 |
| 2011-03-02 | 3,335 | 3,360 | 3,325 | 3,325 | 2,600 | 1,108.33 |
| 2011-03-01 | 3,355 | 3,375 | 3,355 | 3,370 | 1,200 | 1,123.33 |
| 2011-02-28 | 3,290 | 3,325 | 3,290 | 3,320 | 1,000 | 1,106.67 |
| 2011-02-25 | 3,250 | 3,305 | 3,240 | 3,290 | 1,700 | 1,096.67 |
| 2011-02-24 | 3,285 | 3,285 | 3,255 | 3,255 | 1,700 | 1,085 |
| 2011-02-23 | 3,315 | 3,315 | 3,290 | 3,290 | 3,400 | 1,096.67 |
| 2011-02-22 | 3,335 | 3,365 | 3,325 | 3,365 | 2,200 | 1,121.67 |
| 2011-02-21 | 3,290 | 3,360 | 3,290 | 3,360 | 500 | 1,120 |
| 2011-02-18 | 3,280 | 3,300 | 3,275 | 3,290 | 1,300 | 1,096.67 |
| 2011-02-17 | 3,235 | 3,260 | 3,235 | 3,260 | 1,300 | 1,086.67 |
| 2011-02-16 | 3,240 | 3,245 | 3,230 | 3,235 | 1,700 | 1,078.33 |
| 2011-02-15 | 3,255 | 3,265 | 3,245 | 3,245 | 2,200 | 1,081.67 |
| 2011-02-14 | 3,240 | 3,245 | 3,210 | 3,245 | 1,200 | 1,081.67 |
| 2011-02-10 | 3,240 | 3,245 | 3,235 | 3,245 | 600 | 1,081.67 |
| 2011-02-09 | 3,240 | 3,240 | 3,230 | 3,235 | 1,400 | 1,078.33 |
| 2011-02-08 | 3,230 | 3,230 | 3,220 | 3,220 | 1,000 | 1,073.33 |
| 2011-02-07 | 3,235 | 3,235 | 3,205 | 3,215 | 1,100 | 1,071.67 |
| 2011-02-04 | 3,300 | 3,300 | 3,200 | 3,205 | 2,800 | 1,068.33 |
| 2011-02-03 | 3,310 | 3,325 | 3,305 | 3,305 | 800 | 1,101.67 |
| 2011-02-02 | 3,315 | 3,350 | 3,315 | 3,345 | 2,600 | 1,115 |
| 2011-02-01 | 3,300 | 3,310 | 3,295 | 3,310 | 600 | 1,103.33 |
| 2011-01-31 | 3,300 | 3,315 | 3,285 | 3,300 | 1,100 | 1,100 |
| 2011-01-28 | 3,325 | 3,330 | 3,305 | 3,305 | 2,300 | 1,101.67 |
| 2011-01-27 | 3,315 | 3,315 | 3,315 | 3,315 | 500 | 1,105 |
| 2011-01-26 | 3,330 | 3,330 | 3,320 | 3,320 | 900 | 1,106.67 |
| 2011-01-25 | 3,330 | 3,350 | 3,330 | 3,345 | 2,900 | 1,115 |
| 2011-01-24 | 3,305 | 3,320 | 3,300 | 3,320 | 600 | 1,106.67 |
| 2011-01-21 | 3,330 | 3,345 | 3,315 | 3,315 | 900 | 1,105 |
| 2011-01-20 | 3,315 | 3,330 | 3,315 | 3,330 | 200 | 1,110 |
| 2011-01-19 | 3,315 | 3,340 | 3,315 | 3,340 | 300 | 1,113.33 |
| 2011-01-18 | 3,320 | 3,320 | 3,310 | 3,315 | 600 | 1,105 |
| 2011-01-17 | 3,335 | 3,340 | 3,315 | 3,330 | 1,200 | 1,110 |
| 2011-01-14 | 3,340 | 3,350 | 3,330 | 3,335 | 4,400 | 1,111.67 |
| 2011-01-13 | 3,330 | 3,340 | 3,315 | 3,330 | 1,800 | 1,110 |
| 2011-01-12 | 3,370 | 3,370 | 3,325 | 3,330 | 3,800 | 1,110 |
| 2011-01-11 | 3,360 | 3,360 | 3,345 | 3,345 | 700 | 1,115 |
| 2011-01-07 | 3,300 | 3,365 | 3,300 | 3,340 | 1,200 | 1,113.33 |
| 2011-01-06 | 3,310 | 3,310 | 3,290 | 3,290 | 200 | 1,096.67 |
| 2011-01-05 | 3,305 | 3,305 | 3,260 | 3,260 | 1,100 | 1,086.67 |
| 2011-01-04 | 3,260 | 3,285 | 3,245 | 3,285 | 1,500 | 1,095 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
