9843 (株)ニトリホールディングス 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 | 7,140 | 7,220 | 7,130 | 7,220 | 100,850 | 3,610 |
| 2011-12-29 | 7,120 | 7,150 | 7,080 | 7,130 | 69,150 | 3,565 |
| 2011-12-28 | 7,140 | 7,170 | 7,100 | 7,110 | 62,800 | 3,555 |
| 2011-12-27 | 7,130 | 7,140 | 7,100 | 7,120 | 66,000 | 3,560 |
| 2011-12-26 | 7,200 | 7,200 | 7,110 | 7,120 | 69,750 | 3,560 |
| 2011-12-22 | 7,140 | 7,180 | 7,120 | 7,180 | 156,650 | 3,590 |
| 2011-12-21 | 7,200 | 7,210 | 7,080 | 7,100 | 226,700 | 3,550 |
| 2011-12-20 | 7,050 | 7,160 | 7,040 | 7,160 | 247,250 | 3,580 |
| 2011-12-19 | 7,060 | 7,080 | 7,010 | 7,030 | 138,500 | 3,515 |
| 2011-12-16 | 7,170 | 7,220 | 7,040 | 7,070 | 217,450 | 3,535 |
| 2011-12-15 | 7,200 | 7,240 | 7,170 | 7,200 | 93,700 | 3,600 |
| 2011-12-14 | 7,240 | 7,250 | 7,180 | 7,230 | 113,950 | 3,615 |
| 2011-12-13 | 7,220 | 7,240 | 7,180 | 7,230 | 142,350 | 3,615 |
| 2011-12-12 | 7,210 | 7,280 | 7,160 | 7,280 | 161,500 | 3,640 |
| 2011-12-09 | 7,100 | 7,130 | 7,080 | 7,090 | 201,750 | 3,545 |
| 2011-12-08 | 7,150 | 7,240 | 7,130 | 7,150 | 227,750 | 3,575 |
| 2011-12-07 | 7,200 | 7,250 | 7,130 | 7,220 | 156,800 | 3,610 |
| 2011-12-06 | 7,180 | 7,250 | 7,130 | 7,180 | 189,200 | 3,590 |
| 2011-12-05 | 7,230 | 7,250 | 7,190 | 7,220 | 102,450 | 3,610 |
| 2011-12-02 | 7,190 | 7,250 | 7,170 | 7,230 | 164,550 | 3,615 |
| 2011-12-01 | 7,200 | 7,230 | 7,100 | 7,170 | 240,850 | 3,585 |
| 2011-11-30 | 7,120 | 7,220 | 7,120 | 7,190 | 180,400 | 3,595 |
| 2011-11-29 | 7,160 | 7,200 | 7,080 | 7,160 | 211,300 | 3,580 |
| 2011-11-28 | 7,240 | 7,260 | 7,180 | 7,200 | 128,600 | 3,600 |
| 2011-11-25 | 7,400 | 7,400 | 7,220 | 7,220 | 134,700 | 3,610 |
| 2011-11-24 | 7,330 | 7,390 | 7,270 | 7,340 | 134,350 | 3,670 |
| 2011-11-22 | 7,350 | 7,390 | 7,280 | 7,350 | 148,900 | 3,675 |
| 2011-11-21 | 7,310 | 7,430 | 7,310 | 7,420 | 108,750 | 3,710 |
| 2011-11-18 | 7,320 | 7,410 | 7,310 | 7,310 | 83,750 | 3,655 |
| 2011-11-17 | 7,410 | 7,420 | 7,300 | 7,320 | 112,000 | 3,660 |
| 2011-11-16 | 7,400 | 7,420 | 7,350 | 7,400 | 57,850 | 3,700 |
| 2011-11-15 | 7,500 | 7,500 | 7,390 | 7,400 | 100,200 | 3,700 |
| 2011-11-14 | 7,540 | 7,560 | 7,470 | 7,490 | 86,450 | 3,745 |
| 2011-11-11 | 7,580 | 7,710 | 7,530 | 7,540 | 142,950 | 3,770 |
| 2011-11-10 | 7,620 | 7,670 | 7,550 | 7,560 | 152,100 | 3,780 |
| 2011-11-09 | 7,650 | 7,760 | 7,610 | 7,730 | 195,850 | 3,865 |
| 2011-11-08 | 7,550 | 7,650 | 7,540 | 7,640 | 120,450 | 3,820 |
| 2011-11-07 | 7,500 | 7,560 | 7,460 | 7,520 | 130,650 | 3,760 |
| 2011-11-04 | 7,500 | 7,510 | 7,410 | 7,460 | 80,950 | 3,730 |
| 2011-11-02 | 7,500 | 7,530 | 7,410 | 7,430 | 115,450 | 3,715 |
| 2011-11-01 | 7,530 | 7,620 | 7,480 | 7,570 | 92,900 | 3,785 |
| 2011-10-31 | 7,450 | 7,640 | 7,450 | 7,520 | 180,900 | 3,760 |
| 2011-10-28 | 7,530 | 7,530 | 7,330 | 7,430 | 261,300 | 3,715 |
| 2011-10-27 | 7,450 | 7,480 | 7,410 | 7,450 | 110,400 | 3,725 |
| 2011-10-26 | 7,500 | 7,540 | 7,410 | 7,490 | 120,900 | 3,745 |
| 2011-10-25 | 7,670 | 7,680 | 7,540 | 7,560 | 108,350 | 3,780 |
| 2011-10-24 | 7,650 | 7,730 | 7,640 | 7,690 | 61,450 | 3,845 |
| 2011-10-21 | 7,740 | 7,750 | 7,600 | 7,610 | 63,900 | 3,805 |
| 2011-10-20 | 7,640 | 7,770 | 7,630 | 7,760 | 122,500 | 3,880 |
| 2011-10-19 | 7,520 | 7,710 | 7,510 | 7,700 | 134,150 | 3,850 |
| 2011-10-18 | 7,590 | 7,630 | 7,530 | 7,560 | 154,400 | 3,780 |
| 2011-10-17 | 7,650 | 7,650 | 7,570 | 7,610 | 117,450 | 3,805 |
| 2011-10-14 | 7,740 | 7,740 | 7,580 | 7,600 | 168,100 | 3,800 |
| 2011-10-13 | 7,740 | 7,740 | 7,610 | 7,700 | 127,750 | 3,850 |
| 2011-10-12 | 7,730 | 7,770 | 7,640 | 7,730 | 155,900 | 3,865 |
| 2011-10-11 | 7,780 | 7,780 | 7,600 | 7,700 | 169,550 | 3,850 |
| 2011-10-07 | 7,870 | 7,870 | 7,720 | 7,730 | 126,800 | 3,865 |
| 2011-10-06 | 7,820 | 7,900 | 7,810 | 7,870 | 135,650 | 3,935 |
| 2011-10-05 | 7,810 | 7,870 | 7,720 | 7,830 | 196,300 | 3,915 |
| 2011-10-04 | 7,930 | 7,940 | 7,820 | 7,880 | 243,700 | 3,940 |
| 2011-10-03 | 7,800 | 7,970 | 7,750 | 7,950 | 363,500 | 3,975 |
| 2011-09-30 | 7,640 | 7,810 | 7,600 | 7,800 | 235,200 | 3,900 |
| 2011-09-29 | 7,430 | 7,680 | 7,400 | 7,640 | 264,900 | 3,820 |
| 2011-09-28 | 7,300 | 7,380 | 7,220 | 7,320 | 371,650 | 3,660 |
| 2011-09-27 | 7,310 | 7,450 | 7,310 | 7,380 | 266,000 | 3,690 |
| 2011-09-26 | 7,310 | 7,350 | 7,200 | 7,250 | 466,250 | 3,625 |
| 2011-09-22 | 7,360 | 7,450 | 7,360 | 7,410 | 126,050 | 3,705 |
| 2011-09-21 | 7,470 | 7,500 | 7,390 | 7,410 | 113,800 | 3,705 |
| 2011-09-20 | 7,410 | 7,510 | 7,350 | 7,390 | 200,250 | 3,695 |
| 2011-09-16 | 7,460 | 7,490 | 7,380 | 7,440 | 174,400 | 3,720 |
| 2011-09-15 | 7,370 | 7,450 | 7,320 | 7,380 | 189,350 | 3,690 |
| 2011-09-14 | 7,400 | 7,420 | 7,310 | 7,330 | 203,050 | 3,665 |
| 2011-09-13 | 7,510 | 7,530 | 7,340 | 7,380 | 260,450 | 3,690 |
| 2011-09-12 | 7,610 | 7,650 | 7,380 | 7,450 | 386,700 | 3,725 |
| 2011-09-09 | 7,650 | 7,760 | 7,640 | 7,720 | 171,150 | 3,860 |
| 2011-09-08 | 7,600 | 7,660 | 7,580 | 7,650 | 81,350 | 3,825 |
| 2011-09-07 | 7,500 | 7,580 | 7,450 | 7,570 | 228,950 | 3,785 |
| 2011-09-06 | 7,650 | 7,650 | 7,470 | 7,500 | 203,350 | 3,750 |
| 2011-09-05 | 7,550 | 7,680 | 7,550 | 7,650 | 159,650 | 3,825 |
| 2011-09-02 | 7,590 | 7,710 | 7,590 | 7,620 | 247,550 | 3,810 |
| 2011-09-01 | 7,770 | 7,780 | 7,610 | 7,640 | 267,050 | 3,820 |
| 2011-08-31 | 7,650 | 7,840 | 7,650 | 7,840 | 229,300 | 3,920 |
| 2011-08-30 | 7,670 | 7,690 | 7,590 | 7,650 | 228,000 | 3,825 |
| 2011-08-29 | 7,560 | 7,670 | 7,540 | 7,580 | 241,600 | 3,790 |
| 2011-08-26 | 7,500 | 7,610 | 7,500 | 7,550 | 171,250 | 3,775 |
| 2011-08-25 | 7,800 | 7,810 | 7,470 | 7,570 | 455,450 | 3,785 |
| 2011-08-24 | 7,820 | 7,820 | 7,700 | 7,760 | 345,300 | 3,880 |
| 2011-08-23 | 7,920 | 7,940 | 7,780 | 7,810 | 319,500 | 3,905 |
| 2011-08-22 | 7,870 | 7,960 | 7,870 | 7,920 | 248,650 | 3,960 |
| 2011-08-19 | 7,800 | 8,000 | 7,770 | 7,870 | 278,900 | 3,935 |
| 2011-08-18 | 7,870 | 7,870 | 7,770 | 7,800 | 106,150 | 3,900 |
| 2011-08-17 | 7,880 | 7,920 | 7,750 | 7,820 | 143,550 | 3,910 |
| 2011-08-16 | 7,980 | 7,980 | 7,810 | 7,840 | 123,300 | 3,920 |
| 2011-08-15 | 7,830 | 8,000 | 7,780 | 7,970 | 308,950 | 3,985 |
| 2011-08-12 | 7,630 | 7,840 | 7,580 | 7,840 | 473,000 | 3,920 |
| 2011-08-11 | 7,380 | 7,800 | 7,370 | 7,550 | 400,600 | 3,775 |
| 2011-08-10 | 7,310 | 7,420 | 7,260 | 7,380 | 240,600 | 3,690 |
| 2011-08-09 | 7,200 | 7,240 | 7,110 | 7,220 | 217,950 | 3,610 |
| 2011-08-08 | 7,340 | 7,370 | 7,270 | 7,290 | 120,900 | 3,645 |
| 2011-08-05 | 7,280 | 7,430 | 7,260 | 7,410 | 184,450 | 3,705 |
| 2011-08-04 | 7,500 | 7,550 | 7,450 | 7,500 | 186,900 | 3,750 |
| 2011-08-03 | 7,330 | 7,440 | 7,320 | 7,410 | 220,500 | 3,705 |
| 2011-08-02 | 7,460 | 7,470 | 7,330 | 7,380 | 226,350 | 3,690 |
| 2011-08-01 | 7,440 | 7,570 | 7,440 | 7,510 | 103,950 | 3,755 |
| 2011-07-29 | 7,500 | 7,510 | 7,460 | 7,490 | 127,350 | 3,745 |
| 2011-07-28 | 7,630 | 7,630 | 7,490 | 7,530 | 132,700 | 3,765 |
| 2011-07-27 | 7,690 | 7,700 | 7,610 | 7,660 | 57,400 | 3,830 |
| 2011-07-26 | 7,710 | 7,720 | 7,670 | 7,680 | 69,650 | 3,840 |
| 2011-07-25 | 7,830 | 7,830 | 7,690 | 7,700 | 97,550 | 3,850 |
| 2011-07-22 | 7,750 | 7,820 | 7,740 | 7,820 | 96,000 | 3,910 |
| 2011-07-21 | 7,820 | 7,830 | 7,690 | 7,720 | 79,950 | 3,860 |
| 2011-07-20 | 7,900 | 7,900 | 7,710 | 7,770 | 186,800 | 3,885 |
| 2011-07-19 | 7,910 | 7,930 | 7,860 | 7,890 | 93,750 | 3,945 |
| 2011-07-15 | 7,800 | 7,920 | 7,800 | 7,900 | 259,400 | 3,950 |
| 2011-07-14 | 7,750 | 7,830 | 7,740 | 7,760 | 131,800 | 3,880 |
| 2011-07-13 | 7,750 | 7,830 | 7,720 | 7,780 | 165,950 | 3,890 |
| 2011-07-12 | 7,660 | 7,760 | 7,620 | 7,750 | 188,400 | 3,875 |
| 2011-07-11 | 7,650 | 7,710 | 7,640 | 7,710 | 131,750 | 3,855 |
| 2011-07-08 | 7,670 | 7,690 | 7,630 | 7,660 | 88,700 | 3,830 |
| 2011-07-07 | 7,640 | 7,670 | 7,600 | 7,650 | 122,700 | 3,825 |
| 2011-07-06 | 7,610 | 7,650 | 7,570 | 7,650 | 112,650 | 3,825 |
| 2011-07-05 | 7,670 | 7,680 | 7,610 | 7,610 | 173,950 | 3,805 |
| 2011-07-04 | 7,680 | 7,700 | 7,650 | 7,690 | 110,600 | 3,845 |
| 2011-07-01 | 7,670 | 7,690 | 7,620 | 7,640 | 108,400 | 3,820 |
| 2011-06-30 | 7,630 | 7,660 | 7,580 | 7,630 | 157,350 | 3,815 |
| 2011-06-29 | 7,610 | 7,650 | 7,540 | 7,640 | 186,450 | 3,820 |
| 2011-06-28 | 7,420 | 7,600 | 7,420 | 7,600 | 303,950 | 3,800 |
| 2011-06-27 | 7,470 | 7,470 | 7,360 | 7,410 | 311,050 | 3,705 |
| 2011-06-24 | 7,150 | 7,250 | 7,150 | 7,240 | 166,950 | 3,620 |
| 2011-06-23 | 7,070 | 7,190 | 7,050 | 7,150 | 158,950 | 3,575 |
| 2011-06-22 | 7,030 | 7,150 | 7,030 | 7,140 | 140,200 | 3,570 |
| 2011-06-21 | 7,020 | 7,120 | 6,990 | 7,050 | 123,450 | 3,525 |
| 2011-06-20 | 7,000 | 7,040 | 6,990 | 6,990 | 73,750 | 3,495 |
| 2011-06-17 | 7,080 | 7,100 | 6,970 | 6,990 | 145,300 | 3,495 |
| 2011-06-16 | 7,120 | 7,180 | 7,100 | 7,120 | 155,950 | 3,560 |
| 2011-06-15 | 7,220 | 7,220 | 7,080 | 7,100 | 156,400 | 3,550 |
| 2011-06-14 | 7,130 | 7,230 | 7,120 | 7,220 | 157,300 | 3,610 |
| 2011-06-13 | 7,120 | 7,150 | 7,060 | 7,120 | 131,850 | 3,560 |
| 2011-06-10 | 7,170 | 7,180 | 7,090 | 7,110 | 147,950 | 3,555 |
| 2011-06-09 | 7,050 | 7,150 | 7,030 | 7,140 | 228,600 | 3,570 |
| 2011-06-08 | 6,960 | 7,050 | 6,930 | 7,040 | 147,450 | 3,520 |
| 2011-06-07 | 6,950 | 7,000 | 6,940 | 6,990 | 118,100 | 3,495 |
| 2011-06-06 | 7,000 | 7,000 | 6,920 | 6,970 | 161,150 | 3,485 |
| 2011-06-03 | 7,010 | 7,050 | 6,950 | 6,960 | 128,600 | 3,480 |
| 2011-06-02 | 7,000 | 7,050 | 7,000 | 7,040 | 147,100 | 3,520 |
| 2011-06-01 | 7,040 | 7,080 | 7,000 | 7,070 | 158,950 | 3,535 |
| 2011-05-31 | 7,020 | 7,110 | 7,020 | 7,090 | 150,400 | 3,545 |
| 2011-05-30 | 7,000 | 7,060 | 6,990 | 7,030 | 138,300 | 3,515 |
| 2011-05-27 | 7,050 | 7,070 | 6,990 | 7,010 | 156,050 | 3,505 |
| 2011-05-26 | 7,080 | 7,080 | 7,010 | 7,050 | 155,600 | 3,525 |
| 2011-05-25 | 7,090 | 7,150 | 7,050 | 7,120 | 147,750 | 3,560 |
| 2011-05-24 | 7,050 | 7,090 | 7,010 | 7,050 | 144,650 | 3,525 |
| 2011-05-23 | 7,090 | 7,130 | 7,020 | 7,110 | 113,150 | 3,555 |
| 2011-05-20 | 7,140 | 7,190 | 7,110 | 7,110 | 133,300 | 3,555 |
| 2011-05-19 | 7,090 | 7,150 | 7,080 | 7,140 | 169,300 | 3,570 |
| 2011-05-18 | 7,000 | 7,080 | 6,980 | 7,060 | 116,600 | 3,530 |
| 2011-05-17 | 7,040 | 7,040 | 6,990 | 7,000 | 138,250 | 3,500 |
| 2011-05-16 | 7,000 | 7,040 | 7,000 | 7,020 | 96,950 | 3,510 |
| 2011-05-13 | 6,980 | 7,030 | 6,940 | 7,030 | 227,850 | 3,515 |
| 2011-05-12 | 7,000 | 7,030 | 6,970 | 6,970 | 154,850 | 3,485 |
| 2011-05-11 | 7,110 | 7,120 | 7,020 | 7,020 | 218,350 | 3,510 |
| 2011-05-10 | 7,160 | 7,210 | 7,120 | 7,140 | 183,100 | 3,570 |
| 2011-05-09 | 7,250 | 7,250 | 7,090 | 7,110 | 145,900 | 3,555 |
| 2011-05-06 | 7,170 | 7,250 | 7,140 | 7,240 | 198,400 | 3,620 |
| 2011-05-02 | 7,050 | 7,170 | 7,030 | 7,170 | 190,700 | 3,585 |
| 2011-04-28 | 6,970 | 7,010 | 6,920 | 6,990 | 419,600 | 3,495 |
| 2011-04-27 | 7,010 | 7,040 | 6,970 | 6,990 | 201,300 | 3,495 |
| 2011-04-26 | 7,010 | 7,060 | 6,980 | 7,020 | 132,850 | 3,510 |
| 2011-04-25 | 7,040 | 7,070 | 7,000 | 7,010 | 99,550 | 3,505 |
| 2011-04-22 | 7,050 | 7,080 | 7,000 | 7,010 | 102,150 | 3,505 |
| 2011-04-21 | 7,040 | 7,050 | 7,000 | 7,030 | 154,650 | 3,515 |
| 2011-04-20 | 7,070 | 7,090 | 7,010 | 7,030 | 240,050 | 3,515 |
| 2011-04-19 | 7,140 | 7,200 | 7,040 | 7,090 | 188,150 | 3,545 |
| 2011-04-18 | 7,190 | 7,240 | 7,170 | 7,180 | 168,150 | 3,590 |
| 2011-04-15 | 7,090 | 7,140 | 7,090 | 7,140 | 185,300 | 3,570 |
| 2011-04-14 | 7,100 | 7,190 | 7,060 | 7,180 | 197,750 | 3,590 |
| 2011-04-13 | 7,120 | 7,180 | 7,090 | 7,150 | 171,800 | 3,575 |
| 2011-04-12 | 7,180 | 7,190 | 7,050 | 7,110 | 384,800 | 3,555 |
| 2011-04-11 | 7,210 | 7,260 | 7,160 | 7,210 | 255,150 | 3,605 |
| 2011-04-08 | 7,180 | 7,340 | 7,150 | 7,230 | 468,950 | 3,615 |
| 2011-04-07 | 7,280 | 7,280 | 7,170 | 7,220 | 389,000 | 3,610 |
| 2011-04-06 | 7,250 | 7,290 | 7,150 | 7,240 | 740,750 | 3,620 |
| 2011-04-05 | 6,990 | 7,030 | 6,890 | 7,000 | 788,200 | 3,500 |
| 2011-04-04 | 7,070 | 7,160 | 7,060 | 7,140 | 212,500 | 3,570 |
| 2011-04-01 | 7,270 | 7,280 | 7,010 | 7,020 | 504,350 | 3,510 |
| 2011-03-31 | 7,250 | 7,380 | 7,210 | 7,310 | 415,400 | 3,655 |
| 2011-03-30 | 7,000 | 7,380 | 7,000 | 7,280 | 346,800 | 3,640 |
| 2011-03-29 | 7,080 | 7,080 | 6,980 | 7,040 | 317,950 | 3,520 |
| 2011-03-28 | 7,000 | 7,040 | 6,860 | 7,040 | 190,750 | 3,520 |
| 2011-03-25 | 7,050 | 7,050 | 6,940 | 7,000 | 133,750 | 3,500 |
| 2011-03-24 | 7,000 | 7,030 | 6,890 | 6,950 | 382,500 | 3,475 |
| 2011-03-23 | 6,960 | 7,040 | 6,870 | 6,960 | 393,800 | 3,480 |
| 2011-03-22 | 6,960 | 6,980 | 6,820 | 6,960 | 401,850 | 3,480 |
| 2011-03-18 | 7,090 | 7,090 | 6,800 | 6,860 | 521,500 | 3,430 |
| 2011-03-17 | 6,630 | 7,150 | 6,600 | 7,070 | 245,800 | 3,535 |
| 2011-03-16 | 6,500 | 6,880 | 6,480 | 6,870 | 481,900 | 3,435 |
| 2011-03-15 | 6,850 | 6,900 | 6,060 | 6,350 | 545,750 | 3,175 |
| 2011-03-14 | 6,900 | 7,240 | 6,850 | 6,940 | 454,350 | 3,470 |
| 2011-03-11 | 7,350 | 7,350 | 7,200 | 7,250 | 289,350 | 3,625 |
| 2011-03-10 | 7,400 | 7,450 | 7,280 | 7,330 | 340,950 | 3,665 |
| 2011-03-09 | 7,190 | 7,300 | 7,180 | 7,250 | 243,450 | 3,625 |
| 2011-03-08 | 7,140 | 7,220 | 7,110 | 7,170 | 193,650 | 3,585 |
| 2011-03-07 | 7,240 | 7,240 | 7,110 | 7,150 | 226,900 | 3,575 |
| 2011-03-04 | 7,370 | 7,420 | 7,310 | 7,320 | 169,500 | 3,660 |
| 2011-03-03 | 7,460 | 7,510 | 7,300 | 7,340 | 287,550 | 3,670 |
| 2011-03-02 | 7,350 | 7,540 | 7,350 | 7,480 | 378,650 | 3,740 |
| 2011-03-01 | 7,320 | 7,390 | 7,290 | 7,340 | 289,850 | 3,670 |
| 2011-02-28 | 7,250 | 7,270 | 7,130 | 7,240 | 225,300 | 3,620 |
| 2011-02-25 | 7,200 | 7,250 | 7,160 | 7,190 | 279,900 | 3,595 |
| 2011-02-24 | 7,260 | 7,280 | 7,110 | 7,130 | 294,900 | 3,565 |
| 2011-02-23 | 7,430 | 7,470 | 7,300 | 7,300 | 359,300 | 3,650 |
| 2011-02-22 | 7,510 | 7,600 | 7,480 | 7,530 | 229,350 | 3,765 |
| 2011-02-21 | 7,460 | 7,590 | 7,460 | 7,560 | 200,500 | 3,780 |
| 2011-02-18 | 7,420 | 7,500 | 7,420 | 7,460 | 75,900 | 3,730 |
| 2011-02-17 | 7,500 | 7,530 | 7,450 | 7,460 | 163,650 | 3,730 |
| 2011-02-16 | 7,510 | 7,550 | 7,450 | 7,520 | 174,750 | 3,760 |
| 2011-02-15 | 7,480 | 7,570 | 7,450 | 7,530 | 292,200 | 3,765 |
| 2011-02-14 | 7,390 | 7,490 | 7,380 | 7,480 | 240,250 | 3,740 |
| 2011-02-10 | 7,160 | 7,390 | 7,160 | 7,380 | 291,650 | 3,690 |
| 2011-02-09 | 7,080 | 7,200 | 7,080 | 7,180 | 152,650 | 3,590 |
| 2011-02-08 | 7,110 | 7,180 | 7,090 | 7,110 | 189,800 | 3,555 |
| 2011-02-07 | 7,100 | 7,120 | 7,090 | 7,120 | 117,050 | 3,560 |
| 2011-02-04 | 7,030 | 7,080 | 7,020 | 7,060 | 114,800 | 3,530 |
| 2011-02-03 | 7,000 | 7,020 | 6,970 | 7,010 | 119,300 | 3,505 |
| 2011-02-02 | 6,960 | 6,980 | 6,940 | 6,960 | 125,950 | 3,480 |
| 2011-02-01 | 7,010 | 7,010 | 6,880 | 6,920 | 159,900 | 3,460 |
| 2011-01-31 | 6,930 | 6,940 | 6,830 | 6,870 | 212,650 | 3,435 |
| 2011-01-28 | 7,080 | 7,080 | 6,970 | 6,980 | 161,700 | 3,490 |
| 2011-01-27 | 7,020 | 7,070 | 6,980 | 7,060 | 194,400 | 3,530 |
| 2011-01-26 | 7,070 | 7,070 | 7,000 | 7,000 | 173,850 | 3,500 |
| 2011-01-25 | 7,110 | 7,110 | 7,010 | 7,070 | 224,700 | 3,535 |
| 2011-01-24 | 7,170 | 7,170 | 7,040 | 7,070 | 176,200 | 3,535 |
| 2011-01-21 | 7,170 | 7,180 | 7,060 | 7,110 | 351,900 | 3,555 |
| 2011-01-20 | 7,240 | 7,280 | 7,200 | 7,230 | 243,200 | 3,615 |
| 2011-01-19 | 7,100 | 7,300 | 6,980 | 7,250 | 577,400 | 3,625 |
| 2011-01-18 | 7,010 | 7,070 | 7,000 | 7,050 | 214,650 | 3,525 |
| 2011-01-17 | 6,950 | 7,070 | 6,950 | 7,000 | 246,300 | 3,500 |
| 2011-01-14 | 6,990 | 7,000 | 6,950 | 6,970 | 413,900 | 3,485 |
| 2011-01-13 | 7,020 | 7,020 | 6,980 | 7,000 | 193,700 | 3,500 |
| 2011-01-12 | 7,060 | 7,080 | 7,000 | 7,030 | 297,850 | 3,515 |
| 2011-01-11 | 7,010 | 7,050 | 6,970 | 7,000 | 387,300 | 3,500 |
| 2011-01-07 | 7,100 | 7,140 | 7,060 | 7,070 | 511,550 | 3,535 |
| 2011-01-06 | 6,930 | 6,950 | 6,870 | 6,930 | 376,300 | 3,465 |
| 2011-01-05 | 7,060 | 7,070 | 6,900 | 6,930 | 438,550 | 3,465 |
| 2011-01-04 | 7,150 | 7,150 | 7,040 | 7,070 | 197,950 | 3,535 |
分割・併合履歴 ： [2014-02-18]1株→2株 [2006-02-15]1株→2株 [2004-02-17]1株→1.2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.2株 [1994-02-15]1株→1.2株
