9936 (株)王将フードサービス 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 | 1,844 | 1,849 | 1,816 | 1,833 | 13,600 | 1,833 |
| 2011-12-29 | 1,850 | 1,850 | 1,824 | 1,824 | 12,500 | 1,824 |
| 2011-12-28 | 1,822 | 1,828 | 1,820 | 1,828 | 6,700 | 1,828 |
| 2011-12-27 | 1,820 | 1,821 | 1,815 | 1,818 | 11,400 | 1,818 |
| 2011-12-26 | 1,824 | 1,824 | 1,821 | 1,821 | 6,200 | 1,821 |
| 2011-12-22 | 1,828 | 1,829 | 1,815 | 1,819 | 11,400 | 1,819 |
| 2011-12-21 | 1,830 | 1,830 | 1,824 | 1,825 | 2,500 | 1,825 |
| 2011-12-20 | 1,828 | 1,834 | 1,822 | 1,825 | 11,700 | 1,825 |
| 2011-12-19 | 1,818 | 1,819 | 1,811 | 1,811 | 6,600 | 1,811 |
| 2011-12-16 | 1,819 | 1,822 | 1,818 | 1,818 | 8,300 | 1,818 |
| 2011-12-15 | 1,821 | 1,822 | 1,818 | 1,818 | 5,300 | 1,818 |
| 2011-12-14 | 1,826 | 1,830 | 1,820 | 1,820 | 8,200 | 1,820 |
| 2011-12-13 | 1,820 | 1,825 | 1,820 | 1,825 | 5,300 | 1,825 |
| 2011-12-12 | 1,815 | 1,824 | 1,815 | 1,820 | 7,700 | 1,820 |
| 2011-12-09 | 1,825 | 1,827 | 1,810 | 1,815 | 22,300 | 1,815 |
| 2011-12-08 | 1,834 | 1,838 | 1,830 | 1,831 | 9,200 | 1,831 |
| 2011-12-07 | 1,835 | 1,840 | 1,830 | 1,840 | 12,000 | 1,840 |
| 2011-12-06 | 1,835 | 1,840 | 1,835 | 1,835 | 8,800 | 1,835 |
| 2011-12-05 | 1,840 | 1,840 | 1,830 | 1,835 | 4,500 | 1,835 |
| 2011-12-02 | 1,845 | 1,845 | 1,830 | 1,835 | 4,600 | 1,835 |
| 2011-12-01 | 1,848 | 1,848 | 1,825 | 1,843 | 11,700 | 1,843 |
| 2011-11-30 | 1,814 | 1,845 | 1,810 | 1,845 | 16,200 | 1,845 |
| 2011-11-29 | 1,815 | 1,815 | 1,802 | 1,814 | 7,900 | 1,814 |
| 2011-11-28 | 1,808 | 1,808 | 1,799 | 1,808 | 16,600 | 1,808 |
| 2011-11-25 | 1,808 | 1,810 | 1,803 | 1,807 | 7,300 | 1,807 |
| 2011-11-24 | 1,815 | 1,818 | 1,809 | 1,814 | 10,000 | 1,814 |
| 2011-11-22 | 1,822 | 1,822 | 1,815 | 1,817 | 4,200 | 1,817 |
| 2011-11-21 | 1,820 | 1,822 | 1,819 | 1,822 | 6,000 | 1,822 |
| 2011-11-18 | 1,822 | 1,825 | 1,818 | 1,823 | 4,300 | 1,823 |
| 2011-11-17 | 1,828 | 1,830 | 1,823 | 1,826 | 2,600 | 1,826 |
| 2011-11-16 | 1,833 | 1,833 | 1,823 | 1,828 | 3,600 | 1,828 |
| 2011-11-15 | 1,820 | 1,837 | 1,820 | 1,833 | 6,400 | 1,833 |
| 2011-11-14 | 1,829 | 1,835 | 1,821 | 1,835 | 2,200 | 1,835 |
| 2011-11-11 | 1,829 | 1,829 | 1,818 | 1,824 | 3,400 | 1,824 |
| 2011-11-10 | 1,823 | 1,827 | 1,814 | 1,817 | 11,600 | 1,817 |
| 2011-11-09 | 1,820 | 1,830 | 1,820 | 1,829 | 5,600 | 1,829 |
| 2011-11-08 | 1,822 | 1,826 | 1,822 | 1,825 | 7,800 | 1,825 |
| 2011-11-07 | 1,824 | 1,836 | 1,823 | 1,826 | 14,800 | 1,826 |
| 2011-11-04 | 1,830 | 1,830 | 1,823 | 1,824 | 6,400 | 1,824 |
| 2011-11-02 | 1,830 | 1,832 | 1,826 | 1,831 | 4,200 | 1,831 |
| 2011-11-01 | 1,832 | 1,846 | 1,831 | 1,837 | 9,700 | 1,837 |
| 2011-10-31 | 1,839 | 1,845 | 1,832 | 1,845 | 12,500 | 1,845 |
| 2011-10-28 | 1,830 | 1,831 | 1,819 | 1,831 | 11,900 | 1,831 |
| 2011-10-27 | 1,820 | 1,826 | 1,820 | 1,824 | 3,100 | 1,824 |
| 2011-10-26 | 1,821 | 1,826 | 1,819 | 1,820 | 3,100 | 1,820 |
| 2011-10-25 | 1,830 | 1,838 | 1,821 | 1,821 | 6,600 | 1,821 |
| 2011-10-24 | 1,830 | 1,831 | 1,828 | 1,830 | 7,900 | 1,830 |
| 2011-10-21 | 1,830 | 1,839 | 1,830 | 1,830 | 3,900 | 1,830 |
| 2011-10-20 | 1,837 | 1,849 | 1,830 | 1,830 | 2,700 | 1,830 |
| 2011-10-19 | 1,833 | 1,848 | 1,833 | 1,845 | 12,500 | 1,845 |
| 2011-10-18 | 1,840 | 1,840 | 1,830 | 1,831 | 4,800 | 1,831 |
| 2011-10-17 | 1,845 | 1,845 | 1,834 | 1,840 | 9,900 | 1,840 |
| 2011-10-14 | 1,840 | 1,840 | 1,834 | 1,838 | 3,800 | 1,838 |
| 2011-10-13 | 1,840 | 1,845 | 1,835 | 1,840 | 11,000 | 1,840 |
| 2011-10-12 | 1,851 | 1,851 | 1,836 | 1,845 | 8,100 | 1,845 |
| 2011-10-11 | 1,838 | 1,847 | 1,829 | 1,843 | 5,700 | 1,843 |
| 2011-10-07 | 1,825 | 1,837 | 1,822 | 1,837 | 9,300 | 1,837 |
| 2011-10-06 | 1,816 | 1,831 | 1,815 | 1,829 | 9,200 | 1,829 |
| 2011-10-05 | 1,825 | 1,838 | 1,815 | 1,816 | 14,100 | 1,816 |
| 2011-10-04 | 1,850 | 1,850 | 1,825 | 1,830 | 28,800 | 1,830 |
| 2011-10-03 | 1,868 | 1,868 | 1,852 | 1,858 | 15,300 | 1,858 |
| 2011-09-30 | 1,861 | 1,870 | 1,856 | 1,870 | 8,700 | 1,870 |
| 2011-09-29 | 1,864 | 1,870 | 1,857 | 1,869 | 21,800 | 1,869 |
| 2011-09-28 | 1,848 | 1,864 | 1,848 | 1,864 | 25,100 | 1,864 |
| 2011-09-27 | 1,864 | 1,875 | 1,864 | 1,875 | 69,500 | 1,875 |
| 2011-09-26 | 1,867 | 1,870 | 1,865 | 1,865 | 20,300 | 1,865 |
| 2011-09-22 | 1,874 | 1,874 | 1,867 | 1,869 | 24,400 | 1,869 |
| 2011-09-21 | 1,875 | 1,876 | 1,873 | 1,874 | 9,100 | 1,874 |
| 2011-09-20 | 1,870 | 1,875 | 1,869 | 1,875 | 13,700 | 1,875 |
| 2011-09-16 | 1,862 | 1,870 | 1,862 | 1,870 | 13,000 | 1,870 |
| 2011-09-15 | 1,870 | 1,870 | 1,860 | 1,861 | 12,400 | 1,861 |
| 2011-09-14 | 1,869 | 1,870 | 1,864 | 1,864 | 11,400 | 1,864 |
| 2011-09-13 | 1,870 | 1,870 | 1,868 | 1,868 | 7,400 | 1,868 |
| 2011-09-12 | 1,870 | 1,874 | 1,866 | 1,869 | 10,100 | 1,869 |
| 2011-09-09 | 1,865 | 1,871 | 1,863 | 1,871 | 10,400 | 1,871 |
| 2011-09-08 | 1,866 | 1,867 | 1,857 | 1,865 | 23,000 | 1,865 |
| 2011-09-07 | 1,870 | 1,872 | 1,866 | 1,867 | 13,400 | 1,867 |
| 2011-09-06 | 1,875 | 1,880 | 1,865 | 1,873 | 11,700 | 1,873 |
| 2011-09-05 | 1,870 | 1,879 | 1,870 | 1,876 | 9,900 | 1,876 |
| 2011-09-02 | 1,884 | 1,884 | 1,870 | 1,877 | 13,400 | 1,877 |
| 2011-09-01 | 1,889 | 1,889 | 1,875 | 1,880 | 16,600 | 1,880 |
| 2011-08-31 | 1,874 | 1,879 | 1,870 | 1,877 | 16,500 | 1,877 |
| 2011-08-30 | 1,890 | 1,890 | 1,872 | 1,873 | 12,900 | 1,873 |
| 2011-08-29 | 1,890 | 1,890 | 1,874 | 1,876 | 10,700 | 1,876 |
| 2011-08-26 | 1,869 | 1,869 | 1,856 | 1,862 | 9,400 | 1,862 |
| 2011-08-25 | 1,860 | 1,875 | 1,860 | 1,860 | 9,200 | 1,860 |
| 2011-08-24 | 1,872 | 1,874 | 1,850 | 1,855 | 19,000 | 1,855 |
| 2011-08-23 | 1,879 | 1,884 | 1,870 | 1,873 | 16,000 | 1,873 |
| 2011-08-22 | 1,896 | 1,900 | 1,879 | 1,879 | 22,500 | 1,879 |
| 2011-08-19 | 1,892 | 1,904 | 1,892 | 1,902 | 12,200 | 1,902 |
| 2011-08-18 | 1,907 | 1,910 | 1,895 | 1,908 | 17,800 | 1,908 |
| 2011-08-17 | 1,920 | 1,920 | 1,903 | 1,913 | 7,700 | 1,913 |
| 2011-08-16 | 1,914 | 1,930 | 1,907 | 1,930 | 11,800 | 1,930 |
| 2011-08-15 | 1,895 | 1,908 | 1,895 | 1,906 | 9,300 | 1,906 |
| 2011-08-12 | 1,895 | 1,897 | 1,881 | 1,890 | 14,600 | 1,890 |
| 2011-08-11 | 1,880 | 1,891 | 1,875 | 1,891 | 11,500 | 1,891 |
| 2011-08-10 | 1,914 | 1,914 | 1,871 | 1,876 | 21,300 | 1,876 |
| 2011-08-09 | 1,880 | 1,899 | 1,851 | 1,899 | 27,700 | 1,899 |
| 2011-08-08 | 1,900 | 1,900 | 1,890 | 1,896 | 9,500 | 1,896 |
| 2011-08-05 | 1,895 | 1,900 | 1,890 | 1,900 | 18,400 | 1,900 |
| 2011-08-04 | 1,910 | 1,915 | 1,902 | 1,902 | 8,600 | 1,902 |
| 2011-08-03 | 1,918 | 1,918 | 1,904 | 1,904 | 9,600 | 1,904 |
| 2011-08-02 | 1,940 | 1,940 | 1,914 | 1,920 | 18,000 | 1,920 |
| 2011-08-01 | 1,954 | 1,954 | 1,941 | 1,947 | 11,000 | 1,947 |
| 2011-07-29 | 1,948 | 1,948 | 1,938 | 1,947 | 18,000 | 1,947 |
| 2011-07-28 | 1,939 | 1,940 | 1,920 | 1,938 | 8,600 | 1,938 |
| 2011-07-27 | 1,949 | 1,949 | 1,940 | 1,940 | 13,800 | 1,940 |
| 2011-07-26 | 1,949 | 1,949 | 1,943 | 1,948 | 15,500 | 1,948 |
| 2011-07-25 | 1,928 | 1,939 | 1,920 | 1,939 | 13,300 | 1,939 |
| 2011-07-22 | 1,919 | 1,925 | 1,911 | 1,921 | 5,600 | 1,921 |
| 2011-07-21 | 1,917 | 1,923 | 1,911 | 1,912 | 8,400 | 1,912 |
| 2011-07-20 | 1,908 | 1,918 | 1,906 | 1,917 | 10,700 | 1,917 |
| 2011-07-19 | 1,915 | 1,915 | 1,905 | 1,905 | 13,100 | 1,905 |
| 2011-07-15 | 1,899 | 1,918 | 1,899 | 1,907 | 16,600 | 1,907 |
| 2011-07-14 | 1,904 | 1,909 | 1,896 | 1,899 | 16,500 | 1,899 |
| 2011-07-13 | 1,903 | 1,911 | 1,900 | 1,904 | 9,300 | 1,904 |
| 2011-07-12 | 1,900 | 1,904 | 1,899 | 1,901 | 14,100 | 1,901 |
| 2011-07-11 | 1,901 | 1,904 | 1,900 | 1,904 | 21,700 | 1,904 |
| 2011-07-08 | 1,908 | 1,908 | 1,895 | 1,901 | 14,100 | 1,901 |
| 2011-07-07 | 1,910 | 1,910 | 1,900 | 1,900 | 11,600 | 1,900 |
| 2011-07-06 | 1,902 | 1,906 | 1,894 | 1,906 | 21,900 | 1,906 |
| 2011-07-05 | 1,902 | 1,919 | 1,893 | 1,896 | 27,200 | 1,896 |
| 2011-07-04 | 1,917 | 1,920 | 1,900 | 1,902 | 16,000 | 1,902 |
| 2011-07-01 | 1,917 | 1,917 | 1,899 | 1,901 | 16,500 | 1,901 |
| 2011-06-30 | 1,901 | 1,910 | 1,900 | 1,900 | 10,800 | 1,900 |
| 2011-06-29 | 1,925 | 1,925 | 1,903 | 1,906 | 11,500 | 1,906 |
| 2011-06-28 | 1,901 | 1,902 | 1,891 | 1,902 | 5,100 | 1,902 |
| 2011-06-27 | 1,902 | 1,902 | 1,892 | 1,899 | 6,500 | 1,899 |
| 2011-06-24 | 1,898 | 1,902 | 1,896 | 1,902 | 4,500 | 1,902 |
| 2011-06-23 | 1,887 | 1,900 | 1,885 | 1,887 | 4,500 | 1,887 |
| 2011-06-22 | 1,885 | 1,902 | 1,885 | 1,887 | 8,000 | 1,887 |
| 2011-06-21 | 1,895 | 1,895 | 1,881 | 1,884 | 5,800 | 1,884 |
| 2011-06-20 | 1,882 | 1,900 | 1,882 | 1,886 | 6,900 | 1,886 |
| 2011-06-17 | 1,882 | 1,900 | 1,876 | 1,876 | 24,500 | 1,876 |
| 2011-06-16 | 1,894 | 1,897 | 1,885 | 1,887 | 9,200 | 1,887 |
| 2011-06-15 | 1,910 | 1,910 | 1,898 | 1,900 | 12,600 | 1,900 |
| 2011-06-14 | 1,912 | 1,912 | 1,902 | 1,907 | 4,500 | 1,907 |
| 2011-06-13 | 1,902 | 1,906 | 1,900 | 1,905 | 3,100 | 1,905 |
| 2011-06-10 | 1,914 | 1,915 | 1,901 | 1,906 | 5,500 | 1,906 |
| 2011-06-09 | 1,909 | 1,909 | 1,901 | 1,903 | 7,000 | 1,903 |
| 2011-06-08 | 1,913 | 1,913 | 1,908 | 1,913 | 4,400 | 1,913 |
| 2011-06-07 | 1,911 | 1,928 | 1,905 | 1,906 | 11,100 | 1,906 |
| 2011-06-06 | 1,935 | 1,935 | 1,910 | 1,920 | 14,500 | 1,920 |
| 2011-06-03 | 1,930 | 1,940 | 1,906 | 1,940 | 23,600 | 1,940 |
| 2011-06-02 | 1,931 | 1,934 | 1,920 | 1,925 | 7,000 | 1,925 |
| 2011-06-01 | 1,939 | 1,939 | 1,931 | 1,939 | 14,900 | 1,939 |
| 2011-05-31 | 1,923 | 1,934 | 1,923 | 1,924 | 11,400 | 1,924 |
| 2011-05-30 | 1,936 | 1,936 | 1,917 | 1,936 | 28,800 | 1,936 |
| 2011-05-27 | 1,907 | 1,914 | 1,904 | 1,910 | 8,500 | 1,910 |
| 2011-05-26 | 1,903 | 1,910 | 1,901 | 1,903 | 4,900 | 1,903 |
| 2011-05-25 | 1,919 | 1,919 | 1,900 | 1,903 | 8,500 | 1,903 |
| 2011-05-24 | 1,888 | 1,918 | 1,888 | 1,914 | 19,400 | 1,914 |
| 2011-05-23 | 1,889 | 1,891 | 1,880 | 1,888 | 11,300 | 1,888 |
| 2011-05-20 | 1,884 | 1,893 | 1,878 | 1,889 | 10,500 | 1,889 |
| 2011-05-19 | 1,885 | 1,885 | 1,872 | 1,877 | 13,200 | 1,877 |
| 2011-05-18 | 1,877 | 1,885 | 1,861 | 1,885 | 19,300 | 1,885 |
| 2011-05-17 | 1,891 | 1,891 | 1,861 | 1,877 | 15,800 | 1,877 |
| 2011-05-16 | 1,890 | 1,893 | 1,876 | 1,893 | 14,100 | 1,893 |
| 2011-05-13 | 1,899 | 1,899 | 1,885 | 1,895 | 19,400 | 1,895 |
| 2011-05-12 | 1,888 | 1,895 | 1,886 | 1,891 | 7,600 | 1,891 |
| 2011-05-11 | 1,888 | 1,898 | 1,888 | 1,895 | 18,300 | 1,895 |
| 2011-05-10 | 1,881 | 1,886 | 1,877 | 1,884 | 16,300 | 1,884 |
| 2011-05-09 | 1,887 | 1,887 | 1,880 | 1,882 | 11,800 | 1,882 |
| 2011-05-06 | 1,870 | 1,882 | 1,867 | 1,880 | 14,400 | 1,880 |
| 2011-05-02 | 1,946 | 1,946 | 1,859 | 1,879 | 104,600 | 1,879 |
| 2011-04-28 | 1,901 | 1,911 | 1,900 | 1,906 | 9,500 | 1,906 |
| 2011-04-27 | 1,902 | 1,909 | 1,898 | 1,902 | 13,500 | 1,902 |
| 2011-04-26 | 1,902 | 1,905 | 1,902 | 1,902 | 6,100 | 1,902 |
| 2011-04-25 | 1,906 | 1,915 | 1,900 | 1,902 | 8,800 | 1,902 |
| 2011-04-22 | 1,900 | 1,910 | 1,900 | 1,908 | 8,000 | 1,908 |
| 2011-04-21 | 1,910 | 1,910 | 1,900 | 1,904 | 9,500 | 1,904 |
| 2011-04-20 | 1,908 | 1,912 | 1,901 | 1,907 | 11,800 | 1,907 |
| 2011-04-19 | 1,901 | 1,905 | 1,901 | 1,902 | 4,700 | 1,902 |
| 2011-04-18 | 1,925 | 1,930 | 1,900 | 1,904 | 24,600 | 1,904 |
| 2011-04-15 | 1,915 | 1,943 | 1,915 | 1,928 | 14,000 | 1,928 |
| 2011-04-14 | 1,925 | 1,935 | 1,918 | 1,930 | 6,800 | 1,930 |
| 2011-04-13 | 1,902 | 1,933 | 1,902 | 1,929 | 10,300 | 1,929 |
| 2011-04-12 | 1,925 | 1,933 | 1,900 | 1,913 | 21,900 | 1,913 |
| 2011-04-11 | 1,934 | 1,934 | 1,925 | 1,933 | 6,000 | 1,933 |
| 2011-04-08 | 1,881 | 1,933 | 1,880 | 1,933 | 15,500 | 1,933 |
| 2011-04-07 | 1,923 | 1,926 | 1,900 | 1,914 | 14,400 | 1,914 |
| 2011-04-06 | 1,920 | 1,930 | 1,920 | 1,923 | 13,300 | 1,923 |
| 2011-04-05 | 1,966 | 1,966 | 1,930 | 1,930 | 13,900 | 1,930 |
| 2011-04-04 | 1,989 | 1,989 | 1,962 | 1,971 | 13,700 | 1,971 |
| 2011-04-01 | 1,975 | 1,980 | 1,961 | 1,965 | 12,600 | 1,965 |
| 2011-03-31 | 1,952 | 1,974 | 1,952 | 1,974 | 18,900 | 1,974 |
| 2011-03-30 | 1,974 | 1,974 | 1,948 | 1,951 | 21,800 | 1,951 |
| 2011-03-29 | 1,960 | 1,974 | 1,952 | 1,974 | 31,900 | 1,974 |
| 2011-03-28 | 2,025 | 2,033 | 1,959 | 1,991 | 96,400 | 1,991 |
| 2011-03-25 | 2,060 | 2,060 | 1,996 | 2,000 | 33,300 | 2,000 |
| 2011-03-24 | 2,050 | 2,054 | 2,015 | 2,040 | 30,000 | 2,040 |
| 2011-03-23 | 2,077 | 2,091 | 2,046 | 2,067 | 29,700 | 2,067 |
| 2011-03-22 | 2,035 | 2,099 | 2,034 | 2,057 | 41,400 | 2,057 |
| 2011-03-18 | 1,979 | 1,982 | 1,905 | 1,965 | 25,400 | 1,965 |
| 2011-03-17 | 1,830 | 1,900 | 1,830 | 1,879 | 38,400 | 1,879 |
| 2011-03-16 | 1,756 | 1,896 | 1,754 | 1,861 | 58,900 | 1,861 |
| 2011-03-15 | 1,966 | 1,976 | 1,691 | 1,800 | 116,900 | 1,800 |
| 2011-03-14 | 1,870 | 2,038 | 1,870 | 1,965 | 83,800 | 1,965 |
| 2011-03-11 | 2,160 | 2,193 | 2,155 | 2,190 | 22,200 | 2,190 |
| 2011-03-10 | 2,189 | 2,190 | 2,166 | 2,185 | 14,800 | 2,185 |
| 2011-03-09 | 2,165 | 2,182 | 2,158 | 2,182 | 10,700 | 2,182 |
| 2011-03-08 | 2,152 | 2,156 | 2,150 | 2,156 | 10,500 | 2,156 |
| 2011-03-07 | 2,183 | 2,190 | 2,161 | 2,170 | 11,400 | 2,170 |
| 2011-03-04 | 2,191 | 2,205 | 2,183 | 2,183 | 9,900 | 2,183 |
| 2011-03-03 | 2,199 | 2,199 | 2,183 | 2,191 | 11,200 | 2,191 |
| 2011-03-02 | 2,196 | 2,204 | 2,187 | 2,187 | 24,600 | 2,187 |
| 2011-03-01 | 2,200 | 2,211 | 2,180 | 2,200 | 37,000 | 2,200 |
| 2011-02-28 | 2,202 | 2,220 | 2,195 | 2,204 | 31,700 | 2,204 |
| 2011-02-25 | 2,188 | 2,198 | 2,170 | 2,198 | 11,600 | 2,198 |
| 2011-02-24 | 2,228 | 2,234 | 2,190 | 2,190 | 25,300 | 2,190 |
| 2011-02-23 | 2,230 | 2,249 | 2,225 | 2,247 | 26,500 | 2,247 |
| 2011-02-22 | 2,220 | 2,240 | 2,192 | 2,239 | 28,000 | 2,239 |
| 2011-02-21 | 2,187 | 2,214 | 2,170 | 2,214 | 43,700 | 2,214 |
| 2011-02-18 | 2,145 | 2,176 | 2,145 | 2,176 | 38,500 | 2,176 |
| 2011-02-17 | 2,090 | 2,145 | 2,090 | 2,145 | 45,200 | 2,145 |
| 2011-02-16 | 2,102 | 2,115 | 2,097 | 2,103 | 28,400 | 2,103 |
| 2011-02-15 | 2,150 | 2,150 | 2,120 | 2,128 | 20,500 | 2,128 |
| 2011-02-14 | 2,150 | 2,160 | 2,147 | 2,152 | 22,100 | 2,152 |
| 2011-02-10 | 2,165 | 2,168 | 2,155 | 2,157 | 11,900 | 2,157 |
| 2011-02-09 | 2,150 | 2,165 | 2,136 | 2,165 | 21,000 | 2,165 |
| 2011-02-08 | 2,118 | 2,161 | 2,116 | 2,152 | 44,900 | 2,152 |
| 2011-02-07 | 2,105 | 2,114 | 2,100 | 2,110 | 13,300 | 2,110 |
| 2011-02-04 | 2,097 | 2,105 | 2,076 | 2,102 | 20,200 | 2,102 |
| 2011-02-03 | 2,087 | 2,097 | 2,081 | 2,091 | 17,000 | 2,091 |
| 2011-02-02 | 2,040 | 2,082 | 2,040 | 2,081 | 41,300 | 2,081 |
| 2011-02-01 | 2,030 | 2,050 | 2,020 | 2,050 | 17,300 | 2,050 |
| 2011-01-31 | 2,061 | 2,061 | 2,015 | 2,030 | 18,400 | 2,030 |
| 2011-01-28 | 2,064 | 2,069 | 2,049 | 2,065 | 17,500 | 2,065 |
| 2011-01-27 | 2,054 | 2,061 | 2,052 | 2,060 | 12,700 | 2,060 |
| 2011-01-26 | 2,030 | 2,055 | 2,025 | 2,055 | 14,100 | 2,055 |
| 2011-01-25 | 2,014 | 2,020 | 2,000 | 2,020 | 19,000 | 2,020 |
| 2011-01-24 | 1,993 | 2,021 | 1,993 | 1,994 | 12,200 | 1,994 |
| 2011-01-21 | 2,030 | 2,032 | 1,989 | 1,993 | 38,900 | 1,993 |
| 2011-01-20 | 2,065 | 2,070 | 2,038 | 2,039 | 22,300 | 2,039 |
| 2011-01-19 | 2,075 | 2,075 | 2,065 | 2,074 | 18,300 | 2,074 |
| 2011-01-18 | 2,050 | 2,076 | 2,042 | 2,073 | 32,800 | 2,073 |
| 2011-01-17 | 2,033 | 2,052 | 2,005 | 2,051 | 47,900 | 2,051 |
| 2011-01-14 | 1,995 | 2,040 | 1,986 | 2,033 | 77,700 | 2,033 |
| 2011-01-13 | 1,989 | 1,995 | 1,983 | 1,995 | 22,900 | 1,995 |
| 2011-01-12 | 1,988 | 1,988 | 1,980 | 1,984 | 28,700 | 1,984 |
| 2011-01-11 | 1,944 | 1,980 | 1,921 | 1,980 | 47,200 | 1,980 |
| 2011-01-07 | 1,934 | 1,940 | 1,916 | 1,918 | 19,400 | 1,918 |
| 2011-01-06 | 1,895 | 1,927 | 1,895 | 1,923 | 28,000 | 1,923 |
| 2011-01-05 | 1,891 | 1,900 | 1,886 | 1,895 | 24,100 | 1,895 |
| 2011-01-04 | 1,887 | 1,894 | 1,871 | 1,886 | 30,500 | 1,886 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
