2311 (株)エプコ 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 | 1,169 | 1,174 | 1,162 | 1,173 | 9,500 | 586.50 |
| 2011-12-29 | 1,155 | 1,172 | 1,155 | 1,169 | 7,700 | 584.50 |
| 2011-12-28 | 1,152 | 1,164 | 1,152 | 1,152 | 7,300 | 576 |
| 2011-12-27 | 1,156 | 1,160 | 1,145 | 1,150 | 8,900 | 575 |
| 2011-12-26 | 1,149 | 1,158 | 1,141 | 1,156 | 8,700 | 578 |
| 2011-12-22 | 1,144 | 1,154 | 1,142 | 1,147 | 6,900 | 573.50 |
| 2011-12-21 | 1,132 | 1,174 | 1,132 | 1,174 | 9,800 | 587 |
| 2011-12-20 | 1,117 | 1,123 | 1,103 | 1,110 | 2,100 | 555 |
| 2011-12-19 | 1,111 | 1,117 | 1,103 | 1,117 | 2,700 | 558.50 |
| 2011-12-16 | 1,111 | 1,123 | 1,107 | 1,110 | 10,300 | 555 |
| 2011-12-15 | 1,105 | 1,110 | 1,103 | 1,105 | 4,000 | 552.50 |
| 2011-12-14 | 1,120 | 1,120 | 1,105 | 1,120 | 6,900 | 560 |
| 2011-12-13 | 1,122 | 1,130 | 1,122 | 1,125 | 1,400 | 562.50 |
| 2011-12-12 | 1,107 | 1,135 | 1,100 | 1,122 | 12,100 | 561 |
| 2011-12-09 | 1,160 | 1,172 | 1,151 | 1,151 | 4,200 | 575.50 |
| 2011-12-08 | 1,161 | 1,172 | 1,161 | 1,171 | 2,800 | 585.50 |
| 2011-12-07 | 1,146 | 1,164 | 1,145 | 1,164 | 2,600 | 582 |
| 2011-12-06 | 1,179 | 1,179 | 1,142 | 1,146 | 4,600 | 573 |
| 2011-12-05 | 1,165 | 1,179 | 1,161 | 1,179 | 3,200 | 589.50 |
| 2011-12-02 | 1,149 | 1,151 | 1,140 | 1,151 | 1,700 | 575.50 |
| 2011-12-01 | 1,132 | 1,138 | 1,131 | 1,138 | 1,800 | 569 |
| 2011-11-30 | 1,135 | 1,135 | 1,110 | 1,128 | 3,800 | 564 |
| 2011-11-29 | 1,125 | 1,130 | 1,115 | 1,128 | 3,100 | 564 |
| 2011-11-28 | 1,082 | 1,095 | 1,082 | 1,095 | 5,400 | 547.50 |
| 2011-11-25 | 1,070 | 1,088 | 1,070 | 1,088 | 2,400 | 544 |
| 2011-11-24 | 1,100 | 1,100 | 1,071 | 1,073 | 5,300 | 536.50 |
| 2011-11-22 | 1,100 | 1,110 | 1,094 | 1,110 | 1,300 | 555 |
| 2011-11-21 | 1,100 | 1,109 | 1,100 | 1,105 | 2,500 | 552.50 |
| 2011-11-18 | 1,100 | 1,108 | 1,094 | 1,103 | 3,200 | 551.50 |
| 2011-11-17 | 1,101 | 1,109 | 1,076 | 1,100 | 8,400 | 550 |
| 2011-11-16 | 1,100 | 1,119 | 1,080 | 1,099 | 11,900 | 549.50 |
| 2011-11-15 | 1,134 | 1,159 | 1,103 | 1,120 | 9,400 | 560 |
| 2011-11-14 | 1,178 | 1,178 | 1,138 | 1,150 | 2,200 | 575 |
| 2011-11-11 | 1,114 | 1,125 | 1,101 | 1,125 | 8,800 | 562.50 |
| 2011-11-10 | 1,140 | 1,145 | 1,110 | 1,119 | 7,100 | 559.50 |
| 2011-11-09 | 1,202 | 1,203 | 1,132 | 1,180 | 9,700 | 590 |
| 2011-11-08 | 1,225 | 1,228 | 1,210 | 1,210 | 3,200 | 605 |
| 2011-11-07 | 1,235 | 1,235 | 1,226 | 1,230 | 900 | 615 |
| 2011-11-04 | 1,225 | 1,226 | 1,225 | 1,226 | 500 | 613 |
| 2011-11-02 | 1,264 | 1,264 | 1,240 | 1,240 | 1,100 | 620 |
| 2011-11-01 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 639.50 |
| 2011-10-31 | 1,280 | 1,280 | 1,260 | 1,280 | 3,000 | 640 |
| 2011-10-28 | 1,245 | 1,276 | 1,245 | 1,276 | 2,000 | 638 |
| 2011-10-27 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 620 |
| 2011-10-26 | 1,220 | 1,240 | 1,220 | 1,240 | 300 | 620 |
| 2011-10-25 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2011-10-24 | 1,222 | 1,240 | 1,216 | 1,240 | 900 | 620 |
| 2011-10-21 | 1,241 | 1,241 | 1,213 | 1,222 | 400 | 611 |
| 2011-10-20 | 1,240 | 1,240 | 1,211 | 1,211 | 1,700 | 605.50 |
| 2011-10-19 | 1,228 | 1,246 | 1,228 | 1,240 | 1,700 | 620 |
| 2011-10-18 | 1,250 | 1,250 | 1,225 | 1,249 | 4,600 | 624.50 |
| 2011-10-17 | 1,256 | 1,278 | 1,245 | 1,250 | 4,700 | 625 |
| 2011-10-14 | 1,260 | 1,280 | 1,260 | 1,280 | 1,500 | 640 |
| 2011-10-13 | 1,262 | 1,280 | 1,250 | 1,280 | 3,600 | 640 |
| 2011-10-12 | 1,265 | 1,265 | 1,251 | 1,252 | 4,100 | 626 |
| 2011-10-11 | 1,290 | 1,290 | 1,265 | 1,265 | 2,000 | 632.50 |
| 2011-10-07 | 1,288 | 1,289 | 1,270 | 1,270 | 1,600 | 635 |
| 2011-10-06 | 1,257 | 1,270 | 1,250 | 1,250 | 2,600 | 625 |
| 2011-10-05 | 1,270 | 1,298 | 1,256 | 1,256 | 1,200 | 628 |
| 2011-10-04 | 1,280 | 1,298 | 1,265 | 1,280 | 1,500 | 640 |
| 2011-10-03 | 1,290 | 1,297 | 1,281 | 1,297 | 1,200 | 648.50 |
| 2011-09-30 | 1,290 | 1,295 | 1,280 | 1,295 | 2,300 | 647.50 |
| 2011-09-29 | 1,280 | 1,290 | 1,276 | 1,285 | 2,800 | 642.50 |
| 2011-09-28 | 1,274 | 1,296 | 1,274 | 1,295 | 1,300 | 647.50 |
| 2011-09-27 | 1,255 | 1,290 | 1,255 | 1,274 | 3,700 | 637 |
| 2011-09-26 | 1,300 | 1,300 | 1,255 | 1,255 | 4,100 | 627.50 |
| 2011-09-22 | 1,271 | 1,319 | 1,271 | 1,300 | 4,300 | 650 |
| 2011-09-21 | 1,340 | 1,345 | 1,323 | 1,323 | 2,800 | 661.50 |
| 2011-09-20 | 1,350 | 1,352 | 1,340 | 1,340 | 2,100 | 670 |
| 2011-09-16 | 1,345 | 1,352 | 1,335 | 1,351 | 9,700 | 675.50 |
| 2011-09-15 | 1,335 | 1,340 | 1,304 | 1,335 | 2,000 | 667.50 |
| 2011-09-14 | 1,312 | 1,345 | 1,300 | 1,335 | 5,000 | 667.50 |
| 2011-09-13 | 1,320 | 1,330 | 1,300 | 1,311 | 4,700 | 655.50 |
| 2011-09-12 | 1,341 | 1,342 | 1,270 | 1,320 | 2,700 | 660 |
| 2011-09-09 | 1,315 | 1,341 | 1,290 | 1,341 | 7,500 | 670.50 |
| 2011-09-08 | 1,345 | 1,349 | 1,344 | 1,349 | 900 | 674.50 |
| 2011-09-06 | 1,349 | 1,350 | 1,309 | 1,350 | 6,800 | 675 |
| 2011-09-05 | 1,320 | 1,373 | 1,307 | 1,362 | 8,800 | 681 |
| 2011-09-02 | 1,281 | 1,300 | 1,280 | 1,300 | 2,500 | 650 |
| 2011-09-01 | 1,300 | 1,300 | 1,290 | 1,290 | 500 | 645 |
| 2011-08-31 | 1,329 | 1,329 | 1,283 | 1,283 | 1,400 | 641.50 |
| 2011-08-30 | 1,320 | 1,330 | 1,319 | 1,329 | 3,100 | 664.50 |
| 2011-08-29 | 1,281 | 1,300 | 1,281 | 1,300 | 1,400 | 650 |
| 2011-08-26 | 1,298 | 1,298 | 1,240 | 1,280 | 3,900 | 640 |
| 2011-08-25 | 1,290 | 1,308 | 1,290 | 1,300 | 800 | 650 |
| 2011-08-24 | 1,265 | 1,300 | 1,265 | 1,285 | 3,700 | 642.50 |
| 2011-08-23 | 1,230 | 1,265 | 1,230 | 1,260 | 3,700 | 630 |
| 2011-08-22 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 640 |
| 2011-08-19 | 1,231 | 1,308 | 1,231 | 1,308 | 2,400 | 654 |
| 2011-08-18 | 1,282 | 1,290 | 1,282 | 1,290 | 1,500 | 645 |
| 2011-08-17 | 1,300 | 1,320 | 1,293 | 1,293 | 2,300 | 646.50 |
| 2011-08-16 | 1,266 | 1,329 | 1,261 | 1,329 | 3,300 | 664.50 |
| 2011-08-15 | 1,259 | 1,300 | 1,225 | 1,285 | 9,500 | 642.50 |
| 2011-08-12 | 1,201 | 1,230 | 1,191 | 1,229 | 3,300 | 614.50 |
| 2011-08-11 | 1,198 | 1,215 | 1,180 | 1,200 | 1,000 | 600 |
| 2011-08-10 | 1,220 | 1,220 | 1,165 | 1,185 | 3,100 | 592.50 |
| 2011-08-09 | 1,139 | 1,200 | 1,050 | 1,156 | 13,900 | 578 |
| 2011-08-08 | 1,230 | 1,235 | 1,200 | 1,208 | 5,800 | 604 |
| 2011-08-05 | 1,230 | 1,270 | 1,225 | 1,260 | 6,200 | 630 |
| 2011-08-04 | 1,297 | 1,310 | 1,290 | 1,295 | 4,400 | 647.50 |
| 2011-08-03 | 1,330 | 1,330 | 1,302 | 1,305 | 4,900 | 652.50 |
| 2011-08-02 | 1,369 | 1,369 | 1,338 | 1,355 | 1,500 | 677.50 |
| 2011-08-01 | 1,320 | 1,355 | 1,313 | 1,335 | 1,900 | 667.50 |
| 2011-07-29 | 1,320 | 1,340 | 1,310 | 1,335 | 2,600 | 667.50 |
| 2011-07-28 | 1,387 | 1,387 | 1,333 | 1,333 | 4,900 | 666.50 |
| 2011-07-27 | 1,361 | 1,387 | 1,361 | 1,380 | 4,600 | 690 |
| 2011-07-26 | 1,405 | 1,409 | 1,380 | 1,401 | 4,200 | 700.50 |
| 2011-07-25 | 1,400 | 1,412 | 1,353 | 1,411 | 9,300 | 705.50 |
| 2011-07-22 | 1,450 | 1,455 | 1,402 | 1,415 | 3,500 | 707.50 |
| 2011-07-21 | 1,460 | 1,468 | 1,446 | 1,451 | 2,000 | 725.50 |
| 2011-07-20 | 1,489 | 1,489 | 1,445 | 1,453 | 5,400 | 726.50 |
| 2011-07-19 | 1,434 | 1,455 | 1,433 | 1,455 | 2,100 | 727.50 |
| 2011-07-15 | 1,428 | 1,463 | 1,425 | 1,450 | 9,900 | 725 |
| 2011-07-14 | 1,406 | 1,414 | 1,400 | 1,414 | 2,400 | 707 |
| 2011-07-13 | 1,420 | 1,420 | 1,410 | 1,410 | 4,200 | 705 |
| 2011-07-12 | 1,420 | 1,420 | 1,406 | 1,420 | 3,600 | 710 |
| 2011-07-11 | 1,407 | 1,415 | 1,406 | 1,415 | 2,200 | 707.50 |
| 2011-07-08 | 1,400 | 1,405 | 1,398 | 1,405 | 4,300 | 702.50 |
| 2011-07-07 | 1,392 | 1,403 | 1,392 | 1,400 | 3,000 | 700 |
| 2011-07-06 | 1,400 | 1,404 | 1,399 | 1,404 | 1,300 | 702 |
| 2011-07-05 | 1,405 | 1,406 | 1,371 | 1,405 | 8,200 | 702.50 |
| 2011-07-04 | 1,402 | 1,410 | 1,394 | 1,407 | 5,500 | 703.50 |
| 2011-07-01 | 1,400 | 1,405 | 1,394 | 1,405 | 1,900 | 702.50 |
| 2011-06-30 | 1,392 | 1,407 | 1,392 | 1,400 | 2,500 | 700 |
| 2011-06-29 | 1,400 | 1,400 | 1,390 | 1,398 | 1,200 | 699 |
| 2011-06-28 | 1,400 | 1,405 | 1,392 | 1,400 | 6,100 | 700 |
| 2011-06-27 | 1,410 | 1,410 | 1,377 | 1,400 | 2,600 | 700 |
| 2011-06-24 | 1,391 | 1,399 | 1,385 | 1,399 | 4,300 | 699.50 |
| 2011-06-23 | 1,400 | 1,401 | 1,396 | 1,396 | 800 | 698 |
| 2011-06-22 | 1,414 | 1,414 | 1,390 | 1,400 | 10,800 | 700 |
| 2011-06-21 | 1,400 | 1,416 | 1,390 | 1,400 | 8,800 | 700 |
| 2011-06-20 | 1,398 | 1,405 | 1,391 | 1,401 | 3,500 | 700.50 |
| 2011-06-17 | 1,424 | 1,424 | 1,370 | 1,411 | 11,400 | 705.50 |
| 2011-06-16 | 1,430 | 1,430 | 1,413 | 1,416 | 6,200 | 708 |
| 2011-06-15 | 1,469 | 1,469 | 1,440 | 1,450 | 3,100 | 725 |
| 2011-06-14 | 1,450 | 1,450 | 1,437 | 1,446 | 6,800 | 723 |
| 2011-06-13 | 1,432 | 1,488 | 1,411 | 1,488 | 6,300 | 744 |
| 2011-06-10 | 1,510 | 1,510 | 1,438 | 1,439 | 15,100 | 719.50 |
| 2011-06-09 | 1,600 | 1,640 | 1,454 | 1,490 | 67,200 | 745 |
| 2011-06-08 | 1,399 | 1,400 | 1,365 | 1,370 | 6,700 | 685 |
| 2011-06-07 | 1,395 | 1,410 | 1,361 | 1,400 | 7,600 | 700 |
| 2011-06-06 | 1,395 | 1,408 | 1,350 | 1,398 | 3,900 | 699 |
| 2011-06-03 | 1,397 | 1,399 | 1,380 | 1,396 | 1,600 | 698 |
| 2011-06-02 | 1,397 | 1,398 | 1,345 | 1,398 | 10,900 | 699 |
| 2011-06-01 | 1,411 | 1,414 | 1,390 | 1,414 | 5,800 | 707 |
| 2011-05-31 | 1,399 | 1,424 | 1,385 | 1,409 | 8,500 | 704.50 |
| 2011-05-30 | 1,360 | 1,425 | 1,348 | 1,350 | 27,100 | 675 |
| 2011-05-27 | 1,300 | 1,345 | 1,300 | 1,345 | 7,900 | 672.50 |
| 2011-05-26 | 1,261 | 1,289 | 1,260 | 1,280 | 2,000 | 640 |
| 2011-05-25 | 1,280 | 1,298 | 1,257 | 1,258 | 1,200 | 629 |
| 2011-05-24 | 1,280 | 1,290 | 1,280 | 1,290 | 1,700 | 645 |
| 2011-05-23 | 1,282 | 1,285 | 1,252 | 1,270 | 4,200 | 635 |
| 2011-05-20 | 1,300 | 1,300 | 1,290 | 1,290 | 600 | 645 |
| 2011-05-19 | 1,300 | 1,306 | 1,290 | 1,295 | 2,100 | 647.50 |
| 2011-05-18 | 1,296 | 1,326 | 1,289 | 1,289 | 2,800 | 644.50 |
| 2011-05-17 | 1,344 | 1,344 | 1,307 | 1,326 | 1,500 | 663 |
| 2011-05-16 | 1,320 | 1,320 | 1,280 | 1,320 | 4,000 | 660 |
| 2011-05-13 | 1,330 | 1,330 | 1,300 | 1,330 | 5,600 | 665 |
| 2011-05-12 | 1,337 | 1,356 | 1,285 | 1,340 | 8,900 | 670 |
| 2011-05-11 | 1,279 | 1,320 | 1,271 | 1,320 | 10,400 | 660 |
| 2011-05-10 | 1,260 | 1,269 | 1,240 | 1,250 | 7,400 | 625 |
| 2011-05-09 | 1,270 | 1,275 | 1,261 | 1,264 | 1,300 | 632 |
| 2011-05-06 | 1,269 | 1,269 | 1,255 | 1,260 | 2,600 | 630 |
| 2011-05-02 | 1,249 | 1,270 | 1,246 | 1,264 | 3,500 | 632 |
| 2011-04-28 | 1,240 | 1,251 | 1,240 | 1,249 | 4,500 | 624.50 |
| 2011-04-27 | 1,256 | 1,256 | 1,230 | 1,240 | 5,700 | 620 |
| 2011-04-26 | 1,242 | 1,243 | 1,240 | 1,240 | 3,100 | 620 |
| 2011-04-25 | 1,240 | 1,257 | 1,230 | 1,241 | 8,600 | 620.50 |
| 2011-04-22 | 1,246 | 1,249 | 1,217 | 1,240 | 10,000 | 620 |
| 2011-04-21 | 1,257 | 1,259 | 1,249 | 1,250 | 4,600 | 625 |
| 2011-04-20 | 1,270 | 1,270 | 1,250 | 1,257 | 5,300 | 628.50 |
| 2011-04-19 | 1,275 | 1,284 | 1,260 | 1,262 | 6,600 | 631 |
| 2011-04-18 | 1,285 | 1,298 | 1,282 | 1,285 | 3,200 | 642.50 |
| 2011-04-15 | 1,288 | 1,300 | 1,255 | 1,275 | 11,400 | 637.50 |
| 2011-04-14 | 1,315 | 1,330 | 1,290 | 1,305 | 13,100 | 652.50 |
| 2011-04-13 | 1,311 | 1,340 | 1,300 | 1,315 | 14,600 | 657.50 |
| 2011-04-12 | 1,291 | 1,301 | 1,283 | 1,283 | 7,900 | 641.50 |
| 2011-04-11 | 1,265 | 1,310 | 1,265 | 1,290 | 7,800 | 645 |
| 2011-04-08 | 1,278 | 1,290 | 1,252 | 1,265 | 7,000 | 632.50 |
| 2011-04-07 | 1,290 | 1,295 | 1,265 | 1,295 | 4,200 | 647.50 |
| 2011-04-06 | 1,350 | 1,350 | 1,279 | 1,299 | 6,500 | 649.50 |
| 2011-04-05 | 1,400 | 1,400 | 1,255 | 1,369 | 24,200 | 684.50 |
| 2011-04-04 | 1,435 | 1,435 | 1,395 | 1,399 | 23,200 | 699.50 |
| 2011-04-01 | 1,394 | 1,410 | 1,369 | 1,405 | 22,100 | 702.50 |
| 2011-03-31 | 1,299 | 1,397 | 1,299 | 1,377 | 34,400 | 688.50 |
| 2011-03-30 | 1,310 | 1,320 | 1,253 | 1,298 | 17,500 | 649 |
| 2011-03-29 | 1,300 | 1,300 | 1,255 | 1,295 | 12,700 | 647.50 |
| 2011-03-28 | 1,220 | 1,285 | 1,210 | 1,270 | 22,600 | 635 |
| 2011-03-25 | 1,350 | 1,350 | 1,250 | 1,280 | 35,400 | 640 |
| 2011-03-24 | 1,267 | 1,320 | 1,250 | 1,310 | 35,300 | 655 |
| 2011-03-23 | 1,250 | 1,255 | 1,181 | 1,237 | 18,800 | 618.50 |
| 2011-03-22 | 1,130 | 1,220 | 1,118 | 1,180 | 30,100 | 590 |
| 2011-03-18 | 1,000 | 1,098 | 1,000 | 1,080 | 19,200 | 540 |
| 2011-03-17 | 950 | 1,059 | 921 | 1,030 | 38,700 | 515 |
| 2011-03-16 | 950 | 1,100 | 950 | 1,070 | 34,700 | 535 |
| 2011-03-15 | 1,100 | 1,110 | 815 | 980 | 97,000 | 490 |
| 2011-03-14 | 1,050 | 1,200 | 1,050 | 1,115 | 80,900 | 557.50 |
| 2011-03-11 | 1,370 | 1,390 | 1,334 | 1,350 | 30,400 | 675 |
| 2011-03-10 | 1,300 | 1,436 | 1,299 | 1,430 | 75,100 | 715 |
| 2011-03-09 | 1,295 | 1,295 | 1,262 | 1,281 | 15,400 | 640.50 |
| 2011-03-08 | 1,262 | 1,262 | 1,211 | 1,248 | 20,300 | 624 |
| 2011-03-07 | 1,270 | 1,272 | 1,241 | 1,250 | 13,000 | 625 |
| 2011-03-04 | 1,277 | 1,349 | 1,230 | 1,258 | 58,600 | 629 |
| 2011-03-03 | 1,400 | 1,405 | 1,280 | 1,298 | 110,200 | 649 |
| 2011-03-02 | 1,224 | 1,440 | 1,224 | 1,291 | 240,900 | 645.50 |
| 2011-03-01 | 1,196 | 1,204 | 1,185 | 1,200 | 18,800 | 600 |
| 2011-02-28 | 1,214 | 1,239 | 1,148 | 1,181 | 64,100 | 590.50 |
| 2011-02-25 | 1,128 | 1,129 | 1,119 | 1,129 | 6,100 | 564.50 |
| 2011-02-24 | 1,136 | 1,140 | 1,118 | 1,122 | 16,600 | 561 |
| 2011-02-23 | 1,131 | 1,140 | 1,130 | 1,136 | 8,700 | 568 |
| 2011-02-22 | 1,153 | 1,153 | 1,130 | 1,133 | 14,800 | 566.50 |
| 2011-02-21 | 1,135 | 1,155 | 1,129 | 1,155 | 14,200 | 577.50 |
| 2011-02-18 | 1,125 | 1,129 | 1,120 | 1,124 | 12,400 | 562 |
| 2011-02-17 | 1,135 | 1,135 | 1,126 | 1,126 | 3,800 | 563 |
| 2011-02-16 | 1,109 | 1,127 | 1,109 | 1,127 | 9,300 | 563.50 |
| 2011-02-15 | 1,120 | 1,123 | 1,103 | 1,110 | 3,700 | 555 |
| 2011-02-14 | 1,096 | 1,120 | 1,091 | 1,110 | 17,400 | 555 |
| 2011-02-10 | 1,088 | 1,110 | 1,084 | 1,110 | 12,100 | 555 |
| 2011-02-09 | 1,090 | 1,096 | 1,085 | 1,094 | 2,900 | 547 |
| 2011-02-08 | 1,096 | 1,098 | 1,083 | 1,087 | 11,400 | 543.50 |
| 2011-02-07 | 1,100 | 1,100 | 1,090 | 1,090 | 11,900 | 545 |
| 2011-02-04 | 1,109 | 1,109 | 1,096 | 1,100 | 7,900 | 550 |
| 2011-02-03 | 1,119 | 1,119 | 1,098 | 1,107 | 4,900 | 553.50 |
| 2011-02-02 | 1,096 | 1,104 | 1,092 | 1,100 | 5,000 | 550 |
| 2011-02-01 | 1,090 | 1,099 | 1,071 | 1,092 | 12,100 | 546 |
| 2011-01-31 | 1,120 | 1,120 | 1,091 | 1,099 | 7,900 | 549.50 |
| 2011-01-28 | 1,153 | 1,155 | 1,126 | 1,127 | 20,100 | 563.50 |
| 2011-01-27 | 1,159 | 1,173 | 1,152 | 1,165 | 15,400 | 582.50 |
| 2011-01-26 | 1,197 | 1,200 | 1,186 | 1,195 | 12,200 | 597.50 |
| 2011-01-25 | 1,180 | 1,205 | 1,179 | 1,202 | 23,500 | 601 |
| 2011-01-24 | 1,162 | 1,179 | 1,162 | 1,179 | 13,600 | 589.50 |
| 2011-01-21 | 1,197 | 1,200 | 1,142 | 1,150 | 34,600 | 575 |
| 2011-01-20 | 1,189 | 1,226 | 1,189 | 1,218 | 30,700 | 609 |
| 2011-01-19 | 1,176 | 1,188 | 1,170 | 1,185 | 30,200 | 592.50 |
| 2011-01-18 | 1,142 | 1,170 | 1,140 | 1,155 | 30,300 | 577.50 |
| 2011-01-17 | 1,129 | 1,166 | 1,125 | 1,140 | 52,300 | 570 |
| 2011-01-14 | 1,118 | 1,118 | 1,108 | 1,110 | 14,000 | 555 |
| 2011-01-13 | 1,111 | 1,123 | 1,110 | 1,112 | 8,000 | 556 |
| 2011-01-12 | 1,135 | 1,135 | 1,105 | 1,105 | 24,300 | 552.50 |
| 2011-01-11 | 1,126 | 1,139 | 1,113 | 1,123 | 36,200 | 561.50 |
| 2011-01-07 | 1,103 | 1,133 | 1,101 | 1,125 | 39,300 | 562.50 |
| 2011-01-06 | 1,102 | 1,103 | 1,098 | 1,100 | 14,800 | 550 |
| 2011-01-05 | 1,102 | 1,103 | 1,095 | 1,098 | 18,200 | 549 |
| 2011-01-04 | 1,100 | 1,110 | 1,096 | 1,101 | 20,700 | 550.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
