9861 (株)吉野家ホールディングス 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 | 106,500 | 108,100 | 106,500 | 108,100 | 732 | 1,081 |
| 2011-12-29 | 105,200 | 106,500 | 105,200 | 106,500 | 716 | 1,065 |
| 2011-12-28 | 105,000 | 105,300 | 104,800 | 105,300 | 451 | 1,053 |
| 2011-12-27 | 104,300 | 105,000 | 104,300 | 105,000 | 385 | 1,050 |
| 2011-12-26 | 104,500 | 104,800 | 104,300 | 104,600 | 643 | 1,046 |
| 2011-12-22 | 104,800 | 105,300 | 104,200 | 104,200 | 629 | 1,042 |
| 2011-12-21 | 104,800 | 105,100 | 104,600 | 105,100 | 603 | 1,051 |
| 2011-12-20 | 104,000 | 104,700 | 103,800 | 104,500 | 642 | 1,045 |
| 2011-12-19 | 103,400 | 104,000 | 103,200 | 103,800 | 656 | 1,038 |
| 2011-12-16 | 104,000 | 104,400 | 103,400 | 103,400 | 812 | 1,034 |
| 2011-12-15 | 104,000 | 104,100 | 103,100 | 103,200 | 606 | 1,032 |
| 2011-12-14 | 103,200 | 103,600 | 103,200 | 103,500 | 546 | 1,035 |
| 2011-12-13 | 102,600 | 103,400 | 102,300 | 103,200 | 655 | 1,032 |
| 2011-12-12 | 102,000 | 102,900 | 102,000 | 102,900 | 943 | 1,029 |
| 2011-12-09 | 101,700 | 101,900 | 101,400 | 101,900 | 1,091 | 1,019 |
| 2011-12-08 | 101,700 | 101,900 | 101,400 | 101,900 | 434 | 1,019 |
| 2011-12-07 | 101,300 | 101,800 | 100,700 | 101,700 | 710 | 1,017 |
| 2011-12-06 | 100,500 | 101,200 | 100,500 | 100,600 | 436 | 1,006 |
| 2011-12-05 | 100,800 | 101,100 | 100,500 | 101,000 | 641 | 1,010 |
| 2011-12-02 | 100,800 | 100,800 | 100,100 | 100,100 | 569 | 1,001 |
| 2011-12-01 | 101,100 | 101,100 | 100,100 | 100,700 | 585 | 1,007 |
| 2011-11-30 | 100,900 | 101,000 | 100,300 | 101,000 | 583 | 1,010 |
| 2011-11-29 | 100,700 | 100,900 | 100,100 | 100,900 | 486 | 1,009 |
| 2011-11-28 | 100,500 | 100,600 | 100,100 | 100,400 | 459 | 1,004 |
| 2011-11-25 | 100,100 | 100,700 | 100,000 | 100,000 | 553 | 1,000 |
| 2011-11-24 | 100,400 | 100,800 | 100,200 | 100,200 | 470 | 1,002 |
| 2011-11-22 | 100,100 | 101,000 | 100,100 | 100,700 | 462 | 1,007 |
| 2011-11-21 | 100,100 | 100,800 | 100,000 | 100,700 | 416 | 1,007 |
| 2011-11-18 | 100,100 | 100,500 | 100,000 | 100,100 | 517 | 1,001 |
| 2011-11-17 | 100,200 | 100,400 | 100,000 | 100,200 | 681 | 1,002 |
| 2011-11-16 | 100,500 | 100,900 | 100,200 | 100,500 | 552 | 1,005 |
| 2011-11-15 | 101,000 | 101,300 | 100,400 | 101,000 | 488 | 1,010 |
| 2011-11-14 | 100,800 | 101,300 | 100,500 | 101,200 | 534 | 1,012 |
| 2011-11-11 | 101,000 | 101,200 | 100,300 | 100,800 | 617 | 1,008 |
| 2011-11-10 | 100,300 | 101,300 | 100,300 | 100,900 | 743 | 1,009 |
| 2011-11-09 | 100,700 | 101,800 | 100,400 | 101,800 | 750 | 1,018 |
| 2011-11-08 | 100,500 | 101,500 | 100,400 | 100,700 | 935 | 1,007 |
| 2011-11-07 | 101,200 | 101,300 | 100,400 | 101,300 | 519 | 1,013 |
| 2011-11-04 | 101,300 | 101,300 | 100,000 | 101,100 | 647 | 1,011 |
| 2011-11-02 | 100,200 | 101,200 | 99,600 | 100,700 | 1,223 | 1,007 |
| 2011-11-01 | 100,300 | 102,700 | 99,900 | 101,900 | 2,479 | 1,019 |
| 2011-10-31 | 100,000 | 100,700 | 99,500 | 100,300 | 1,410 | 1,003 |
| 2011-10-28 | 100,000 | 100,500 | 99,500 | 100,300 | 1,321 | 1,003 |
| 2011-10-27 | 98,700 | 100,000 | 98,600 | 100,000 | 1,118 | 1,000 |
| 2011-10-26 | 98,600 | 99,200 | 98,100 | 98,700 | 641 | 987 |
| 2011-10-25 | 98,700 | 99,200 | 98,600 | 98,700 | 524 | 987 |
| 2011-10-24 | 99,000 | 99,200 | 98,400 | 98,600 | 1,111 | 986 |
| 2011-10-21 | 99,200 | 99,400 | 98,800 | 98,900 | 729 | 989 |
| 2011-10-20 | 98,900 | 99,200 | 98,700 | 99,200 | 631 | 992 |
| 2011-10-19 | 99,400 | 99,600 | 98,800 | 98,900 | 765 | 989 |
| 2011-10-18 | 99,900 | 100,000 | 99,300 | 99,400 | 775 | 994 |
| 2011-10-17 | 98,900 | 100,400 | 98,800 | 100,000 | 2,128 | 1,000 |
| 2011-10-14 | 98,100 | 98,700 | 98,100 | 98,300 | 1,000 | 983 |
| 2011-10-13 | 98,700 | 98,700 | 98,100 | 98,100 | 704 | 981 |
| 2011-10-12 | 98,300 | 98,600 | 98,100 | 98,300 | 1,119 | 983 |
| 2011-10-11 | 98,600 | 98,800 | 98,200 | 98,300 | 852 | 983 |
| 2011-10-07 | 99,500 | 99,500 | 98,400 | 98,500 | 833 | 985 |
| 2011-10-06 | 98,600 | 99,400 | 98,500 | 98,700 | 999 | 987 |
| 2011-10-05 | 99,500 | 99,500 | 98,200 | 98,400 | 804 | 984 |
| 2011-10-04 | 99,400 | 99,500 | 98,600 | 99,000 | 1,063 | 990 |
| 2011-10-03 | 99,800 | 100,000 | 98,600 | 99,900 | 1,104 | 999 |
| 2011-09-30 | 100,200 | 100,400 | 99,800 | 100,400 | 995 | 1,004 |
| 2011-09-29 | 99,800 | 100,200 | 99,400 | 100,200 | 1,348 | 1,002 |
| 2011-09-28 | 99,400 | 99,900 | 99,300 | 99,900 | 1,263 | 999 |
| 2011-09-27 | 99,000 | 99,600 | 98,700 | 99,600 | 1,217 | 996 |
| 2011-09-26 | 98,100 | 99,500 | 98,100 | 98,700 | 1,543 | 987 |
| 2011-09-22 | 98,300 | 98,700 | 98,000 | 98,500 | 828 | 985 |
| 2011-09-21 | 98,700 | 98,800 | 98,200 | 98,300 | 482 | 983 |
| 2011-09-20 | 98,700 | 99,100 | 98,400 | 98,700 | 616 | 987 |
| 2011-09-16 | 99,000 | 99,500 | 98,700 | 99,500 | 909 | 995 |
| 2011-09-15 | 99,200 | 99,200 | 98,600 | 98,800 | 600 | 988 |
| 2011-09-14 | 99,000 | 99,300 | 98,300 | 98,700 | 1,022 | 987 |
| 2011-09-13 | 98,800 | 99,000 | 98,100 | 99,000 | 981 | 990 |
| 2011-09-12 | 98,100 | 98,500 | 97,900 | 98,300 | 1,008 | 983 |
| 2011-09-09 | 98,600 | 99,100 | 98,600 | 98,900 | 1,227 | 989 |
| 2011-09-08 | 98,800 | 99,000 | 98,600 | 98,900 | 1,139 | 989 |
| 2011-09-07 | 98,600 | 98,800 | 98,000 | 98,800 | 1,095 | 988 |
| 2011-09-06 | 98,600 | 98,600 | 98,000 | 98,100 | 1,403 | 981 |
| 2011-09-05 | 98,400 | 98,500 | 98,000 | 98,500 | 862 | 985 |
| 2011-09-02 | 98,200 | 98,700 | 98,000 | 98,500 | 933 | 985 |
| 2011-09-01 | 99,000 | 99,000 | 98,200 | 98,500 | 1,090 | 985 |
| 2011-08-31 | 98,100 | 98,900 | 98,100 | 98,900 | 1,199 | 989 |
| 2011-08-30 | 98,900 | 98,900 | 98,100 | 98,200 | 1,746 | 982 |
| 2011-08-29 | 98,800 | 99,200 | 98,200 | 98,900 | 4,416 | 989 |
| 2011-08-26 | 100,000 | 100,100 | 99,800 | 99,800 | 7,276 | 998 |
| 2011-08-25 | 100,400 | 100,500 | 100,000 | 100,000 | 1,732 | 1,000 |
| 2011-08-24 | 100,500 | 100,500 | 100,000 | 100,200 | 1,626 | 1,002 |
| 2011-08-23 | 100,100 | 100,500 | 100,000 | 100,400 | 1,248 | 1,004 |
| 2011-08-22 | 100,600 | 100,600 | 100,000 | 100,000 | 1,327 | 1,000 |
| 2011-08-19 | 100,300 | 100,800 | 100,300 | 100,800 | 870 | 1,008 |
| 2011-08-18 | 100,900 | 101,000 | 100,600 | 101,000 | 602 | 1,010 |
| 2011-08-17 | 100,900 | 100,900 | 100,400 | 100,900 | 754 | 1,009 |
| 2011-08-16 | 100,900 | 100,900 | 100,600 | 100,900 | 766 | 1,009 |
| 2011-08-15 | 100,800 | 101,000 | 100,500 | 100,800 | 716 | 1,008 |
| 2011-08-12 | 100,900 | 100,900 | 100,100 | 100,600 | 893 | 1,006 |
| 2011-08-11 | 99,800 | 100,700 | 99,500 | 100,700 | 937 | 1,007 |
| 2011-08-10 | 100,600 | 100,600 | 99,900 | 99,900 | 1,076 | 999 |
| 2011-08-09 | 98,600 | 100,000 | 97,700 | 99,800 | 2,083 | 998 |
| 2011-08-08 | 99,900 | 100,000 | 99,100 | 99,200 | 1,261 | 992 |
| 2011-08-05 | 99,900 | 100,000 | 99,500 | 99,900 | 1,363 | 999 |
| 2011-08-04 | 100,300 | 100,700 | 100,100 | 100,400 | 591 | 1,004 |
| 2011-08-03 | 100,800 | 100,800 | 100,100 | 100,100 | 906 | 1,001 |
| 2011-08-02 | 100,700 | 101,100 | 100,500 | 100,900 | 1,532 | 1,009 |
| 2011-08-01 | 100,000 | 101,000 | 100,000 | 100,700 | 781 | 1,007 |
| 2011-07-29 | 100,500 | 100,600 | 99,900 | 99,900 | 1,110 | 999 |
| 2011-07-28 | 100,500 | 100,600 | 100,100 | 100,400 | 810 | 1,004 |
| 2011-07-27 | 101,300 | 101,300 | 100,700 | 100,900 | 836 | 1,009 |
| 2011-07-26 | 101,500 | 101,600 | 101,300 | 101,300 | 470 | 1,013 |
| 2011-07-25 | 101,400 | 101,600 | 101,200 | 101,400 | 520 | 1,014 |
| 2011-07-22 | 101,000 | 101,500 | 100,900 | 101,200 | 614 | 1,012 |
| 2011-07-21 | 101,600 | 101,700 | 101,000 | 101,000 | 714 | 1,010 |
| 2011-07-20 | 101,500 | 101,900 | 101,000 | 101,500 | 1,089 | 1,015 |
| 2011-07-19 | 101,100 | 101,400 | 101,000 | 101,400 | 705 | 1,014 |
| 2011-07-15 | 101,000 | 101,000 | 100,700 | 101,000 | 613 | 1,010 |
| 2011-07-14 | 100,800 | 100,900 | 100,500 | 100,600 | 414 | 1,006 |
| 2011-07-13 | 100,200 | 100,800 | 100,200 | 100,700 | 603 | 1,007 |
| 2011-07-12 | 100,500 | 100,600 | 100,100 | 100,500 | 695 | 1,005 |
| 2011-07-11 | 100,200 | 100,500 | 100,100 | 100,500 | 615 | 1,005 |
| 2011-07-08 | 100,500 | 100,800 | 100,200 | 100,200 | 915 | 1,002 |
| 2011-07-07 | 100,000 | 100,100 | 99,800 | 99,900 | 877 | 999 |
| 2011-07-06 | 99,700 | 99,900 | 99,300 | 99,900 | 644 | 999 |
| 2011-07-05 | 99,400 | 99,700 | 99,300 | 99,600 | 684 | 996 |
| 2011-07-04 | 99,500 | 99,600 | 99,000 | 99,100 | 706 | 991 |
| 2011-07-01 | 99,300 | 99,500 | 98,800 | 98,900 | 851 | 989 |
| 2011-06-30 | 98,500 | 99,100 | 98,400 | 99,100 | 803 | 991 |
| 2011-06-29 | 98,200 | 98,400 | 98,000 | 98,300 | 708 | 983 |
| 2011-06-28 | 98,200 | 98,400 | 98,000 | 98,100 | 765 | 981 |
| 2011-06-27 | 98,200 | 98,200 | 97,800 | 97,900 | 603 | 979 |
| 2011-06-24 | 98,000 | 98,200 | 97,800 | 97,800 | 400 | 978 |
| 2011-06-23 | 97,600 | 98,400 | 97,500 | 97,900 | 849 | 979 |
| 2011-06-22 | 96,800 | 97,800 | 96,800 | 97,600 | 1,207 | 976 |
| 2011-06-21 | 96,700 | 96,800 | 96,500 | 96,800 | 944 | 968 |
| 2011-06-20 | 96,700 | 97,100 | 96,500 | 96,600 | 704 | 966 |
| 2011-06-17 | 97,600 | 97,800 | 96,600 | 96,600 | 1,118 | 966 |
| 2011-06-16 | 98,000 | 98,000 | 97,500 | 97,500 | 547 | 975 |
| 2011-06-15 | 98,500 | 98,500 | 97,900 | 98,100 | 510 | 981 |
| 2011-06-14 | 98,200 | 98,500 | 97,700 | 98,400 | 552 | 984 |
| 2011-06-13 | 97,900 | 98,300 | 97,500 | 98,100 | 624 | 981 |
| 2011-06-10 | 97,600 | 98,300 | 97,400 | 97,800 | 1,180 | 978 |
| 2011-06-09 | 97,300 | 97,400 | 96,900 | 97,100 | 809 | 971 |
| 2011-06-08 | 97,800 | 97,800 | 97,000 | 97,300 | 807 | 973 |
| 2011-06-07 | 98,300 | 98,300 | 97,000 | 97,300 | 1,361 | 973 |
| 2011-06-06 | 98,100 | 98,500 | 97,500 | 97,900 | 1,054 | 979 |
| 2011-06-03 | 99,800 | 99,800 | 98,000 | 98,000 | 1,112 | 980 |
| 2011-06-02 | 99,100 | 99,300 | 98,800 | 99,000 | 722 | 990 |
| 2011-06-01 | 99,100 | 99,800 | 99,100 | 99,800 | 835 | 998 |
| 2011-05-31 | 99,500 | 100,800 | 99,500 | 100,000 | 1,391 | 1,000 |
| 2011-05-30 | 99,400 | 99,600 | 99,000 | 99,500 | 757 | 995 |
| 2011-05-27 | 98,800 | 99,100 | 98,500 | 99,000 | 629 | 990 |
| 2011-05-26 | 98,500 | 99,200 | 98,500 | 98,900 | 645 | 989 |
| 2011-05-25 | 99,400 | 99,500 | 98,300 | 98,500 | 692 | 985 |
| 2011-05-24 | 97,800 | 99,700 | 97,800 | 99,400 | 1,542 | 994 |
| 2011-05-23 | 98,200 | 98,300 | 97,900 | 98,100 | 536 | 981 |
| 2011-05-20 | 98,100 | 98,800 | 98,000 | 98,100 | 832 | 981 |
| 2011-05-19 | 97,900 | 98,400 | 97,600 | 97,800 | 955 | 978 |
| 2011-05-18 | 97,200 | 97,900 | 97,200 | 97,800 | 441 | 978 |
| 2011-05-17 | 97,500 | 97,800 | 97,300 | 97,300 | 615 | 973 |
| 2011-05-16 | 97,400 | 97,800 | 97,300 | 97,600 | 907 | 976 |
| 2011-05-13 | 97,700 | 98,000 | 97,000 | 97,400 | 1,080 | 974 |
| 2011-05-12 | 98,000 | 98,300 | 97,700 | 97,700 | 554 | 977 |
| 2011-05-11 | 98,500 | 98,600 | 98,000 | 98,000 | 514 | 980 |
| 2011-05-10 | 98,500 | 98,600 | 98,000 | 98,400 | 663 | 984 |
| 2011-05-09 | 99,200 | 99,200 | 98,000 | 98,300 | 1,119 | 983 |
| 2011-05-06 | 98,400 | 98,900 | 98,000 | 98,900 | 899 | 989 |
| 2011-05-02 | 99,000 | 99,000 | 98,100 | 98,600 | 1,126 | 986 |
| 2011-04-28 | 97,800 | 98,800 | 97,100 | 98,500 | 1,294 | 985 |
| 2011-04-27 | 96,700 | 98,000 | 96,700 | 97,300 | 1,172 | 973 |
| 2011-04-26 | 96,700 | 96,900 | 96,400 | 96,500 | 589 | 965 |
| 2011-04-25 | 96,700 | 97,100 | 96,500 | 96,800 | 532 | 968 |
| 2011-04-22 | 97,000 | 97,100 | 96,200 | 96,600 | 869 | 966 |
| 2011-04-21 | 97,900 | 97,900 | 96,800 | 97,000 | 708 | 970 |
| 2011-04-20 | 98,000 | 98,000 | 97,300 | 97,500 | 784 | 975 |
| 2011-04-19 | 97,500 | 97,800 | 96,800 | 97,500 | 979 | 975 |
| 2011-04-18 | 98,300 | 98,400 | 97,300 | 97,800 | 1,704 | 978 |
| 2011-04-15 | 98,800 | 99,400 | 97,400 | 97,400 | 2,889 | 974 |
| 2011-04-14 | 98,000 | 101,000 | 98,000 | 100,500 | 1,987 | 1,005 |
| 2011-04-13 | 97,300 | 99,000 | 97,200 | 98,800 | 1,301 | 988 |
| 2011-04-12 | 97,100 | 98,000 | 96,500 | 97,500 | 1,165 | 975 |
| 2011-04-11 | 96,100 | 98,200 | 96,000 | 98,000 | 1,765 | 980 |
| 2011-04-08 | 93,100 | 98,300 | 93,000 | 96,500 | 3,997 | 965 |
| 2011-04-07 | 97,000 | 97,000 | 89,400 | 91,900 | 7,403 | 919 |
| 2011-04-06 | 95,900 | 96,600 | 95,000 | 95,600 | 1,146 | 956 |
| 2011-04-05 | 97,300 | 97,500 | 95,700 | 96,100 | 1,014 | 961 |
| 2011-04-04 | 99,000 | 99,000 | 96,900 | 97,200 | 1,390 | 972 |
| 2011-04-01 | 99,900 | 100,400 | 98,000 | 98,000 | 1,979 | 980 |
| 2011-03-31 | 100,600 | 100,600 | 99,200 | 100,000 | 1,612 | 1,000 |
| 2011-03-30 | 97,500 | 101,200 | 97,200 | 100,900 | 2,386 | 1,009 |
| 2011-03-29 | 97,600 | 97,700 | 95,800 | 97,400 | 1,307 | 974 |
| 2011-03-28 | 97,000 | 97,500 | 96,700 | 97,000 | 839 | 970 |
| 2011-03-25 | 97,700 | 97,800 | 96,200 | 96,700 | 1,057 | 967 |
| 2011-03-24 | 99,100 | 99,200 | 96,700 | 96,700 | 1,874 | 967 |
| 2011-03-23 | 98,100 | 99,400 | 98,000 | 99,000 | 1,325 | 990 |
| 2011-03-22 | 98,000 | 98,400 | 97,300 | 97,800 | 2,081 | 978 |
| 2011-03-18 | 95,100 | 96,300 | 94,700 | 95,500 | 2,037 | 955 |
| 2011-03-17 | 86,200 | 95,200 | 86,200 | 93,600 | 4,267 | 936 |
| 2011-03-16 | 87,400 | 92,000 | 86,500 | 86,500 | 5,290 | 865 |
| 2011-03-15 | 95,000 | 95,200 | 81,600 | 88,300 | 4,066 | 883 |
| 2011-03-14 | 92,100 | 99,600 | 90,000 | 95,400 | 3,534 | 954 |
| 2011-03-11 | 103,500 | 103,700 | 102,500 | 102,600 | 2,768 | 1,026 |
| 2011-03-10 | 105,000 | 105,200 | 104,100 | 104,300 | 1,291 | 1,043 |
| 2011-03-09 | 106,000 | 106,200 | 105,700 | 105,700 | 766 | 1,057 |
| 2011-03-08 | 106,300 | 107,200 | 105,400 | 105,400 | 1,089 | 1,054 |
| 2011-03-07 | 108,000 | 108,000 | 106,000 | 106,200 | 978 | 1,062 |
| 2011-03-04 | 107,900 | 108,000 | 107,300 | 107,400 | 856 | 1,074 |
| 2011-03-03 | 107,500 | 108,300 | 107,400 | 107,600 | 663 | 1,076 |
| 2011-03-02 | 107,600 | 109,600 | 107,300 | 107,800 | 1,894 | 1,078 |
| 2011-03-01 | 107,500 | 108,800 | 107,000 | 108,500 | 2,895 | 1,085 |
| 2011-02-28 | 105,000 | 108,000 | 103,800 | 107,700 | 3,717 | 1,077 |
| 2011-02-25 | 103,400 | 104,700 | 103,400 | 104,700 | 1,681 | 1,047 |
| 2011-02-24 | 105,000 | 105,000 | 103,400 | 103,400 | 4,996 | 1,034 |
| 2011-02-23 | 108,900 | 109,300 | 106,400 | 107,600 | 7,464 | 1,076 |
| 2011-02-22 | 111,200 | 111,200 | 109,700 | 109,700 | 3,092 | 1,097 |
| 2011-02-21 | 111,500 | 111,600 | 111,000 | 111,100 | 1,743 | 1,111 |
| 2011-02-18 | 111,000 | 111,600 | 110,800 | 111,200 | 1,791 | 1,112 |
| 2011-02-17 | 110,700 | 110,900 | 110,500 | 110,900 | 935 | 1,109 |
| 2011-02-16 | 110,500 | 110,800 | 110,300 | 110,700 | 908 | 1,107 |
| 2011-02-15 | 110,100 | 110,600 | 109,900 | 110,500 | 1,281 | 1,105 |
| 2011-02-14 | 109,800 | 110,000 | 109,600 | 109,900 | 1,181 | 1,099 |
| 2011-02-10 | 109,000 | 109,600 | 108,800 | 109,500 | 893 | 1,095 |
| 2011-02-09 | 108,700 | 109,000 | 108,700 | 109,000 | 817 | 1,090 |
| 2011-02-08 | 108,900 | 108,900 | 108,600 | 108,700 | 493 | 1,087 |
| 2011-02-07 | 108,900 | 109,000 | 108,600 | 108,800 | 816 | 1,088 |
| 2011-02-04 | 108,500 | 108,700 | 108,200 | 108,400 | 534 | 1,084 |
| 2011-02-03 | 107,900 | 108,500 | 107,500 | 108,200 | 624 | 1,082 |
| 2011-02-02 | 106,800 | 108,400 | 106,800 | 107,900 | 1,263 | 1,079 |
| 2011-02-01 | 107,300 | 107,600 | 106,100 | 106,700 | 1,388 | 1,067 |
| 2011-01-31 | 107,400 | 108,000 | 107,000 | 107,300 | 841 | 1,073 |
| 2011-01-28 | 108,600 | 108,700 | 107,600 | 107,700 | 1,033 | 1,077 |
| 2011-01-27 | 108,600 | 108,800 | 108,400 | 108,500 | 692 | 1,085 |
| 2011-01-26 | 108,800 | 108,900 | 108,400 | 108,400 | 785 | 1,084 |
| 2011-01-25 | 108,100 | 108,800 | 107,900 | 108,600 | 916 | 1,086 |
| 2011-01-24 | 107,500 | 108,000 | 107,300 | 108,000 | 796 | 1,080 |
| 2011-01-21 | 108,200 | 108,300 | 107,200 | 107,200 | 1,162 | 1,072 |
| 2011-01-20 | 108,100 | 108,400 | 107,600 | 107,600 | 1,367 | 1,076 |
| 2011-01-19 | 108,100 | 108,200 | 107,200 | 108,000 | 1,282 | 1,080 |
| 2011-01-18 | 110,000 | 110,500 | 107,200 | 107,400 | 4,458 | 1,074 |
| 2011-01-17 | 105,900 | 106,200 | 105,800 | 105,900 | 803 | 1,059 |
| 2011-01-14 | 105,800 | 106,100 | 105,600 | 105,900 | 772 | 1,059 |
| 2011-01-13 | 106,100 | 106,500 | 105,500 | 105,900 | 1,059 | 1,059 |
| 2011-01-12 | 106,600 | 106,800 | 105,700 | 106,100 | 1,178 | 1,061 |
| 2011-01-11 | 105,700 | 106,500 | 105,100 | 106,300 | 2,012 | 1,063 |
| 2011-01-07 | 104,200 | 108,000 | 104,100 | 105,700 | 4,612 | 1,057 |
| 2011-01-06 | 102,700 | 102,700 | 102,000 | 102,200 | 769 | 1,022 |
| 2011-01-05 | 102,400 | 102,400 | 102,000 | 102,100 | 542 | 1,021 |
| 2011-01-04 | 101,800 | 102,500 | 101,600 | 101,900 | 836 | 1,019 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
