2659 (株)サンエー 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 | 3,040 | 3,050 | 3,035 | 3,045 | 1,900 | 1,522.50 |
| 2011-12-29 | 3,030 | 3,050 | 3,020 | 3,050 | 2,900 | 1,525 |
| 2011-12-28 | 3,015 | 3,025 | 3,015 | 3,025 | 1,000 | 1,512.50 |
| 2011-12-27 | 3,020 | 3,035 | 3,015 | 3,030 | 2,600 | 1,515 |
| 2011-12-26 | 3,025 | 3,025 | 3,020 | 3,020 | 1,400 | 1,510 |
| 2011-12-22 | 3,025 | 3,035 | 3,025 | 3,030 | 4,000 | 1,515 |
| 2011-12-21 | 3,040 | 3,040 | 3,000 | 3,025 | 11,400 | 1,512.50 |
| 2011-12-20 | 3,005 | 3,040 | 3,000 | 3,040 | 2,100 | 1,520 |
| 2011-12-19 | 3,040 | 3,050 | 3,025 | 3,035 | 9,500 | 1,517.50 |
| 2011-12-16 | 3,045 | 3,045 | 3,000 | 3,010 | 11,900 | 1,505 |
| 2011-12-15 | 3,025 | 3,045 | 3,025 | 3,040 | 9,900 | 1,520 |
| 2011-12-14 | 3,030 | 3,040 | 3,020 | 3,030 | 11,200 | 1,515 |
| 2011-12-13 | 3,005 | 3,035 | 3,000 | 3,025 | 3,100 | 1,512.50 |
| 2011-12-12 | 3,010 | 3,025 | 2,999 | 3,005 | 6,500 | 1,502.50 |
| 2011-12-09 | 3,010 | 3,015 | 2,996 | 3,000 | 15,000 | 1,500 |
| 2011-12-08 | 3,015 | 3,015 | 2,995 | 3,005 | 8,600 | 1,502.50 |
| 2011-12-07 | 3,025 | 3,030 | 2,990 | 3,010 | 15,600 | 1,505 |
| 2011-12-06 | 3,030 | 3,045 | 2,990 | 3,000 | 8,600 | 1,500 |
| 2011-12-05 | 3,055 | 3,055 | 2,953 | 3,015 | 11,400 | 1,507.50 |
| 2011-12-02 | 2,988 | 3,030 | 2,952 | 3,015 | 10,400 | 1,507.50 |
| 2011-12-01 | 3,000 | 3,010 | 2,906 | 2,938 | 12,200 | 1,469 |
| 2011-11-30 | 2,921 | 3,000 | 2,921 | 2,982 | 12,300 | 1,491 |
| 2011-11-29 | 2,867 | 2,923 | 2,867 | 2,923 | 13,900 | 1,461.50 |
| 2011-11-28 | 2,850 | 2,877 | 2,845 | 2,871 | 10,100 | 1,435.50 |
| 2011-11-25 | 2,899 | 2,910 | 2,856 | 2,856 | 7,300 | 1,428 |
| 2011-11-24 | 2,922 | 2,933 | 2,900 | 2,909 | 7,000 | 1,454.50 |
| 2011-11-22 | 2,945 | 2,972 | 2,922 | 2,943 | 5,800 | 1,471.50 |
| 2011-11-21 | 2,950 | 2,965 | 2,940 | 2,946 | 4,100 | 1,473 |
| 2011-11-18 | 2,961 | 2,970 | 2,935 | 2,942 | 8,300 | 1,471 |
| 2011-11-17 | 2,972 | 2,980 | 2,952 | 2,970 | 6,600 | 1,485 |
| 2011-11-16 | 2,993 | 3,010 | 2,970 | 2,987 | 4,800 | 1,493.50 |
| 2011-11-15 | 3,010 | 3,015 | 2,994 | 3,010 | 5,400 | 1,505 |
| 2011-11-14 | 3,045 | 3,045 | 3,005 | 3,015 | 2,500 | 1,507.50 |
| 2011-11-11 | 3,005 | 3,010 | 2,987 | 3,010 | 5,200 | 1,505 |
| 2011-11-10 | 3,000 | 3,005 | 2,987 | 3,005 | 6,500 | 1,502.50 |
| 2011-11-09 | 3,025 | 3,035 | 3,010 | 3,030 | 4,400 | 1,515 |
| 2011-11-08 | 3,050 | 3,050 | 3,010 | 3,015 | 4,200 | 1,507.50 |
| 2011-11-07 | 3,055 | 3,055 | 3,030 | 3,050 | 7,300 | 1,525 |
| 2011-11-04 | 3,030 | 3,050 | 3,010 | 3,050 | 5,200 | 1,525 |
| 2011-11-02 | 3,040 | 3,065 | 3,010 | 3,035 | 11,000 | 1,517.50 |
| 2011-11-01 | 3,025 | 3,050 | 3,015 | 3,045 | 4,600 | 1,522.50 |
| 2011-10-31 | 3,005 | 3,055 | 3,005 | 3,030 | 3,600 | 1,515 |
| 2011-10-28 | 3,040 | 3,080 | 3,025 | 3,025 | 5,700 | 1,512.50 |
| 2011-10-27 | 2,996 | 3,045 | 2,985 | 3,025 | 7,700 | 1,512.50 |
| 2011-10-26 | 3,010 | 3,010 | 2,985 | 2,995 | 6,300 | 1,497.50 |
| 2011-10-25 | 3,050 | 3,050 | 3,015 | 3,020 | 5,700 | 1,510 |
| 2011-10-24 | 3,035 | 3,075 | 3,030 | 3,050 | 6,100 | 1,525 |
| 2011-10-21 | 3,025 | 3,050 | 3,025 | 3,035 | 2,300 | 1,517.50 |
| 2011-10-20 | 3,035 | 3,060 | 3,020 | 3,035 | 6,000 | 1,517.50 |
| 2011-10-19 | 3,075 | 3,075 | 3,035 | 3,035 | 5,000 | 1,517.50 |
| 2011-10-18 | 3,075 | 3,080 | 3,060 | 3,060 | 1,500 | 1,530 |
| 2011-10-17 | 3,070 | 3,140 | 3,065 | 3,075 | 4,100 | 1,537.50 |
| 2011-10-14 | 3,055 | 3,065 | 3,055 | 3,055 | 3,600 | 1,527.50 |
| 2011-10-13 | 3,135 | 3,150 | 3,070 | 3,090 | 7,000 | 1,545 |
| 2011-10-12 | 3,130 | 3,130 | 3,080 | 3,090 | 8,300 | 1,545 |
| 2011-10-11 | 3,175 | 3,175 | 3,165 | 3,165 | 4,200 | 1,582.50 |
| 2011-10-07 | 3,135 | 3,175 | 3,135 | 3,170 | 4,800 | 1,585 |
| 2011-10-06 | 3,135 | 3,190 | 3,135 | 3,135 | 3,200 | 1,567.50 |
| 2011-10-05 | 3,145 | 3,150 | 3,125 | 3,140 | 11,200 | 1,570 |
| 2011-10-04 | 3,195 | 3,195 | 3,160 | 3,175 | 9,500 | 1,587.50 |
| 2011-10-03 | 3,170 | 3,200 | 3,150 | 3,195 | 10,000 | 1,597.50 |
| 2011-09-30 | 3,180 | 3,190 | 3,110 | 3,185 | 10,700 | 1,592.50 |
| 2011-09-29 | 3,150 | 3,175 | 3,140 | 3,175 | 13,800 | 1,587.50 |
| 2011-09-28 | 3,100 | 3,145 | 3,095 | 3,145 | 9,900 | 1,572.50 |
| 2011-09-27 | 3,080 | 3,120 | 3,055 | 3,100 | 8,100 | 1,550 |
| 2011-09-26 | 3,100 | 3,100 | 3,045 | 3,050 | 2,600 | 1,525 |
| 2011-09-22 | 3,050 | 3,150 | 3,015 | 3,100 | 8,500 | 1,550 |
| 2011-09-21 | 3,105 | 3,105 | 3,045 | 3,050 | 6,900 | 1,525 |
| 2011-09-20 | 3,200 | 3,200 | 3,100 | 3,110 | 5,600 | 1,555 |
| 2011-09-16 | 3,150 | 3,200 | 3,150 | 3,200 | 8,300 | 1,600 |
| 2011-09-15 | 3,125 | 3,150 | 3,125 | 3,150 | 3,700 | 1,575 |
| 2011-09-14 | 3,130 | 3,140 | 3,105 | 3,120 | 2,900 | 1,560 |
| 2011-09-13 | 3,130 | 3,170 | 3,120 | 3,140 | 4,800 | 1,570 |
| 2011-09-12 | 3,150 | 3,155 | 3,130 | 3,140 | 4,200 | 1,570 |
| 2011-09-09 | 3,180 | 3,240 | 3,145 | 3,185 | 19,600 | 1,592.50 |
| 2011-09-08 | 3,145 | 3,180 | 3,140 | 3,180 | 16,500 | 1,590 |
| 2011-09-07 | 3,090 | 3,145 | 3,075 | 3,135 | 14,600 | 1,567.50 |
| 2011-09-06 | 3,080 | 3,090 | 3,070 | 3,090 | 7,000 | 1,545 |
| 2011-09-05 | 3,045 | 3,090 | 3,045 | 3,080 | 13,300 | 1,540 |
| 2011-09-02 | 3,020 | 3,060 | 2,997 | 3,045 | 13,400 | 1,522.50 |
| 2011-09-01 | 3,025 | 3,025 | 2,999 | 3,000 | 4,600 | 1,500 |
| 2011-08-31 | 3,000 | 3,020 | 2,973 | 3,020 | 10,700 | 1,510 |
| 2011-08-30 | 3,020 | 3,020 | 2,970 | 2,979 | 11,500 | 1,489.50 |
| 2011-08-29 | 3,095 | 3,095 | 2,990 | 3,010 | 5,400 | 1,505 |
| 2011-08-26 | 3,055 | 3,070 | 3,030 | 3,070 | 3,300 | 1,535 |
| 2011-08-25 | 3,075 | 3,075 | 3,010 | 3,015 | 2,300 | 1,507.50 |
| 2011-08-24 | 3,030 | 3,070 | 3,020 | 3,030 | 4,800 | 1,515 |
| 2011-08-23 | 3,005 | 3,045 | 3,005 | 3,030 | 6,600 | 1,515 |
| 2011-08-22 | 3,045 | 3,045 | 3,010 | 3,015 | 2,700 | 1,507.50 |
| 2011-08-19 | 2,991 | 3,035 | 2,985 | 3,005 | 4,500 | 1,502.50 |
| 2011-08-18 | 3,005 | 3,040 | 2,995 | 3,020 | 4,500 | 1,510 |
| 2011-08-17 | 3,005 | 3,010 | 2,991 | 3,005 | 2,300 | 1,502.50 |
| 2011-08-16 | 3,010 | 3,020 | 2,991 | 3,005 | 6,000 | 1,502.50 |
| 2011-08-15 | 3,040 | 3,040 | 2,989 | 3,005 | 7,500 | 1,502.50 |
| 2011-08-12 | 3,035 | 3,035 | 2,990 | 3,010 | 7,200 | 1,505 |
| 2011-08-11 | 3,030 | 3,040 | 3,005 | 3,020 | 6,600 | 1,510 |
| 2011-08-10 | 3,140 | 3,140 | 3,035 | 3,035 | 7,300 | 1,517.50 |
| 2011-08-09 | 2,981 | 3,100 | 2,965 | 3,100 | 6,300 | 1,550 |
| 2011-08-08 | 3,085 | 3,085 | 3,025 | 3,025 | 6,300 | 1,512.50 |
| 2011-08-05 | 3,115 | 3,115 | 3,085 | 3,110 | 10,500 | 1,555 |
| 2011-08-04 | 3,115 | 3,140 | 3,095 | 3,140 | 7,300 | 1,570 |
| 2011-08-03 | 3,105 | 3,105 | 3,080 | 3,080 | 5,700 | 1,540 |
| 2011-08-02 | 3,220 | 3,220 | 3,120 | 3,125 | 5,700 | 1,562.50 |
| 2011-08-01 | 3,135 | 3,175 | 3,125 | 3,150 | 4,100 | 1,575 |
| 2011-07-29 | 3,180 | 3,200 | 3,125 | 3,140 | 6,000 | 1,570 |
| 2011-07-28 | 3,210 | 3,250 | 3,170 | 3,185 | 4,400 | 1,592.50 |
| 2011-07-27 | 3,225 | 3,260 | 3,170 | 3,225 | 4,600 | 1,612.50 |
| 2011-07-26 | 3,235 | 3,235 | 3,220 | 3,225 | 2,700 | 1,612.50 |
| 2011-07-25 | 3,225 | 3,260 | 3,215 | 3,250 | 4,800 | 1,625 |
| 2011-07-22 | 3,270 | 3,280 | 3,240 | 3,260 | 6,600 | 1,630 |
| 2011-07-21 | 3,290 | 3,290 | 3,265 | 3,270 | 5,900 | 1,635 |
| 2011-07-20 | 3,300 | 3,300 | 3,250 | 3,295 | 10,900 | 1,647.50 |
| 2011-07-19 | 3,255 | 3,280 | 3,250 | 3,275 | 9,800 | 1,637.50 |
| 2011-07-15 | 3,225 | 3,250 | 3,195 | 3,250 | 12,600 | 1,625 |
| 2011-07-14 | 3,205 | 3,225 | 3,200 | 3,225 | 5,600 | 1,612.50 |
| 2011-07-13 | 3,210 | 3,240 | 3,205 | 3,235 | 6,400 | 1,617.50 |
| 2011-07-12 | 3,200 | 3,210 | 3,165 | 3,210 | 6,700 | 1,605 |
| 2011-07-11 | 3,180 | 3,200 | 3,180 | 3,200 | 5,400 | 1,600 |
| 2011-07-08 | 3,160 | 3,180 | 3,150 | 3,180 | 8,100 | 1,590 |
| 2011-07-07 | 3,140 | 3,150 | 3,135 | 3,145 | 9,100 | 1,572.50 |
| 2011-07-06 | 3,125 | 3,140 | 3,070 | 3,140 | 10,400 | 1,570 |
| 2011-07-05 | 3,125 | 3,125 | 3,100 | 3,100 | 6,200 | 1,550 |
| 2011-07-04 | 3,110 | 3,140 | 3,065 | 3,085 | 13,800 | 1,542.50 |
| 2011-07-01 | 3,090 | 3,105 | 3,060 | 3,100 | 9,200 | 1,550 |
| 2011-06-30 | 3,045 | 3,100 | 3,045 | 3,100 | 6,600 | 1,550 |
| 2011-06-29 | 3,030 | 3,045 | 3,020 | 3,045 | 3,500 | 1,522.50 |
| 2011-06-28 | 3,025 | 3,035 | 3,010 | 3,035 | 3,700 | 1,517.50 |
| 2011-06-27 | 3,020 | 3,060 | 3,020 | 3,030 | 3,900 | 1,515 |
| 2011-06-24 | 3,040 | 3,070 | 3,040 | 3,060 | 2,700 | 1,530 |
| 2011-06-23 | 3,050 | 3,085 | 3,040 | 3,070 | 3,300 | 1,535 |
| 2011-06-22 | 3,025 | 3,080 | 3,025 | 3,070 | 4,100 | 1,535 |
| 2011-06-21 | 3,010 | 3,020 | 3,005 | 3,020 | 4,100 | 1,510 |
| 2011-06-20 | 3,015 | 3,025 | 3,005 | 3,010 | 5,000 | 1,505 |
| 2011-06-17 | 3,060 | 3,060 | 3,030 | 3,030 | 3,300 | 1,515 |
| 2011-06-16 | 3,080 | 3,080 | 3,050 | 3,050 | 2,700 | 1,525 |
| 2011-06-15 | 3,075 | 3,085 | 3,065 | 3,080 | 2,900 | 1,540 |
| 2011-06-14 | 3,090 | 3,090 | 3,065 | 3,075 | 4,500 | 1,537.50 |
| 2011-06-13 | 3,110 | 3,110 | 3,075 | 3,090 | 3,200 | 1,545 |
| 2011-06-10 | 3,160 | 3,160 | 3,080 | 3,115 | 17,600 | 1,557.50 |
| 2011-06-09 | 3,110 | 3,110 | 3,080 | 3,095 | 2,100 | 1,547.50 |
| 2011-06-08 | 3,140 | 3,140 | 3,080 | 3,105 | 2,300 | 1,552.50 |
| 2011-06-07 | 3,105 | 3,135 | 3,090 | 3,120 | 3,700 | 1,560 |
| 2011-06-06 | 3,135 | 3,135 | 3,065 | 3,110 | 7,000 | 1,555 |
| 2011-06-03 | 3,110 | 3,135 | 3,110 | 3,135 | 10,000 | 1,567.50 |
| 2011-06-02 | 3,075 | 3,130 | 3,075 | 3,125 | 2,800 | 1,562.50 |
| 2011-06-01 | 3,090 | 3,100 | 3,085 | 3,100 | 2,900 | 1,550 |
| 2011-05-31 | 3,090 | 3,120 | 3,090 | 3,090 | 4,000 | 1,545 |
| 2011-05-30 | 3,100 | 3,100 | 3,070 | 3,090 | 4,300 | 1,545 |
| 2011-05-27 | 3,100 | 3,130 | 3,095 | 3,105 | 2,900 | 1,552.50 |
| 2011-05-26 | 3,095 | 3,125 | 3,085 | 3,115 | 6,000 | 1,557.50 |
| 2011-05-25 | 3,095 | 3,115 | 3,070 | 3,095 | 5,600 | 1,547.50 |
| 2011-05-24 | 3,080 | 3,115 | 3,075 | 3,085 | 2,800 | 1,542.50 |
| 2011-05-23 | 3,090 | 3,105 | 3,065 | 3,090 | 7,100 | 1,545 |
| 2011-05-20 | 3,090 | 3,115 | 3,090 | 3,090 | 7,100 | 1,545 |
| 2011-05-19 | 3,090 | 3,100 | 3,085 | 3,085 | 3,900 | 1,542.50 |
| 2011-05-18 | 3,130 | 3,135 | 3,065 | 3,105 | 6,000 | 1,552.50 |
| 2011-05-17 | 3,090 | 3,105 | 3,060 | 3,090 | 6,200 | 1,545 |
| 2011-05-16 | 3,100 | 3,105 | 3,070 | 3,090 | 9,800 | 1,545 |
| 2011-05-13 | 3,090 | 3,105 | 3,060 | 3,100 | 12,600 | 1,550 |
| 2011-05-12 | 3,095 | 3,110 | 3,085 | 3,095 | 6,400 | 1,547.50 |
| 2011-05-11 | 3,130 | 3,135 | 3,110 | 3,115 | 4,300 | 1,557.50 |
| 2011-05-10 | 3,135 | 3,135 | 3,095 | 3,115 | 8,000 | 1,557.50 |
| 2011-05-09 | 3,190 | 3,190 | 3,100 | 3,135 | 12,000 | 1,567.50 |
| 2011-05-06 | 3,175 | 3,190 | 3,150 | 3,190 | 12,100 | 1,595 |
| 2011-05-02 | 3,145 | 3,180 | 3,145 | 3,160 | 6,200 | 1,580 |
| 2011-04-28 | 3,125 | 3,185 | 3,110 | 3,145 | 14,800 | 1,572.50 |
| 2011-04-27 | 3,085 | 3,110 | 3,080 | 3,110 | 7,700 | 1,555 |
| 2011-04-26 | 3,120 | 3,120 | 3,085 | 3,085 | 11,700 | 1,542.50 |
| 2011-04-25 | 3,145 | 3,150 | 3,130 | 3,135 | 5,400 | 1,567.50 |
| 2011-04-22 | 3,135 | 3,175 | 3,135 | 3,150 | 5,300 | 1,575 |
| 2011-04-21 | 3,165 | 3,180 | 3,145 | 3,150 | 5,000 | 1,575 |
| 2011-04-20 | 3,195 | 3,195 | 3,160 | 3,175 | 4,700 | 1,587.50 |
| 2011-04-19 | 3,140 | 3,175 | 3,140 | 3,175 | 3,700 | 1,587.50 |
| 2011-04-18 | 3,170 | 3,190 | 3,150 | 3,185 | 6,600 | 1,592.50 |
| 2011-04-15 | 3,190 | 3,200 | 3,160 | 3,180 | 6,800 | 1,590 |
| 2011-04-14 | 3,160 | 3,195 | 3,140 | 3,185 | 14,000 | 1,592.50 |
| 2011-04-13 | 3,085 | 3,115 | 3,080 | 3,095 | 3,400 | 1,547.50 |
| 2011-04-12 | 3,060 | 3,120 | 3,040 | 3,085 | 7,700 | 1,542.50 |
| 2011-04-11 | 3,140 | 3,140 | 3,075 | 3,095 | 7,900 | 1,547.50 |
| 2011-04-08 | 3,075 | 3,190 | 3,075 | 3,140 | 17,700 | 1,570 |
| 2011-04-07 | 3,110 | 3,145 | 3,045 | 3,075 | 24,800 | 1,537.50 |
| 2011-04-06 | 3,160 | 3,160 | 3,100 | 3,130 | 11,000 | 1,565 |
| 2011-04-05 | 3,245 | 3,245 | 3,145 | 3,180 | 12,200 | 1,590 |
| 2011-04-04 | 3,180 | 3,215 | 3,180 | 3,215 | 5,000 | 1,607.50 |
| 2011-04-01 | 3,250 | 3,250 | 3,150 | 3,180 | 11,600 | 1,590 |
| 2011-03-31 | 3,230 | 3,245 | 3,210 | 3,245 | 11,900 | 1,622.50 |
| 2011-03-30 | 3,145 | 3,230 | 3,110 | 3,230 | 12,600 | 1,615 |
| 2011-03-29 | 3,140 | 3,140 | 3,085 | 3,110 | 8,400 | 1,555 |
| 2011-03-28 | 3,090 | 3,135 | 3,070 | 3,135 | 9,200 | 1,567.50 |
| 2011-03-25 | 3,065 | 3,080 | 3,050 | 3,065 | 5,400 | 1,532.50 |
| 2011-03-24 | 3,065 | 3,085 | 3,020 | 3,020 | 6,100 | 1,510 |
| 2011-03-23 | 3,025 | 3,085 | 3,025 | 3,065 | 12,700 | 1,532.50 |
| 2011-03-22 | 2,951 | 3,020 | 2,935 | 2,986 | 24,400 | 1,493 |
| 2011-03-18 | 2,844 | 2,944 | 2,844 | 2,901 | 20,600 | 1,450.50 |
| 2011-03-17 | 2,737 | 2,890 | 2,725 | 2,838 | 22,900 | 1,419 |
| 2011-03-16 | 2,680 | 2,889 | 2,630 | 2,837 | 24,900 | 1,418.50 |
| 2011-03-15 | 2,850 | 2,855 | 2,510 | 2,661 | 26,000 | 1,330.50 |
| 2011-03-14 | 2,950 | 3,035 | 2,900 | 2,900 | 24,200 | 1,450 |
| 2011-03-11 | 3,070 | 3,105 | 3,050 | 3,050 | 23,600 | 1,525 |
| 2011-03-10 | 3,145 | 3,155 | 3,105 | 3,110 | 12,000 | 1,555 |
| 2011-03-09 | 3,140 | 3,175 | 3,130 | 3,140 | 14,600 | 1,570 |
| 2011-03-08 | 3,140 | 3,145 | 3,125 | 3,130 | 7,400 | 1,565 |
| 2011-03-07 | 3,135 | 3,140 | 3,085 | 3,130 | 19,600 | 1,565 |
| 2011-03-04 | 3,140 | 3,140 | 3,120 | 3,135 | 11,400 | 1,567.50 |
| 2011-03-03 | 3,155 | 3,160 | 3,140 | 3,140 | 9,400 | 1,570 |
| 2011-03-02 | 3,190 | 3,205 | 3,155 | 3,155 | 9,900 | 1,577.50 |
| 2011-03-01 | 3,185 | 3,235 | 3,170 | 3,210 | 16,800 | 1,605 |
| 2011-02-28 | 3,195 | 3,225 | 3,170 | 3,185 | 13,000 | 1,592.50 |
| 2011-02-25 | 3,135 | 3,230 | 3,130 | 3,225 | 16,300 | 1,612.50 |
| 2011-02-24 | 3,200 | 3,200 | 3,130 | 3,155 | 27,600 | 1,577.50 |
| 2011-02-23 | 3,240 | 3,270 | 3,235 | 3,240 | 22,800 | 1,620 |
| 2011-02-22 | 3,280 | 3,300 | 3,250 | 3,250 | 19,600 | 1,625 |
| 2011-02-21 | 3,260 | 3,310 | 3,250 | 3,300 | 18,400 | 1,650 |
| 2011-02-18 | 3,270 | 3,270 | 3,230 | 3,245 | 13,000 | 1,622.50 |
| 2011-02-17 | 3,255 | 3,265 | 3,240 | 3,260 | 15,600 | 1,630 |
| 2011-02-16 | 3,270 | 3,275 | 3,255 | 3,255 | 9,500 | 1,627.50 |
| 2011-02-15 | 3,295 | 3,300 | 3,270 | 3,285 | 8,400 | 1,642.50 |
| 2011-02-14 | 3,310 | 3,310 | 3,275 | 3,300 | 3,600 | 1,650 |
| 2011-02-10 | 3,285 | 3,310 | 3,280 | 3,285 | 7,700 | 1,642.50 |
| 2011-02-09 | 3,290 | 3,310 | 3,275 | 3,285 | 8,100 | 1,642.50 |
| 2011-02-08 | 3,350 | 3,350 | 3,270 | 3,285 | 13,500 | 1,642.50 |
| 2011-02-07 | 3,355 | 3,380 | 3,310 | 3,325 | 12,400 | 1,662.50 |
| 2011-02-04 | 3,340 | 3,375 | 3,310 | 3,375 | 8,400 | 1,687.50 |
| 2011-02-03 | 3,330 | 3,330 | 3,280 | 3,300 | 3,500 | 1,650 |
| 2011-02-02 | 3,235 | 3,330 | 3,235 | 3,280 | 10,500 | 1,640 |
| 2011-02-01 | 3,260 | 3,260 | 3,230 | 3,245 | 3,400 | 1,622.50 |
| 2011-01-31 | 3,215 | 3,270 | 3,200 | 3,260 | 9,100 | 1,630 |
| 2011-01-28 | 3,290 | 3,290 | 3,235 | 3,235 | 7,900 | 1,617.50 |
| 2011-01-27 | 3,280 | 3,310 | 3,280 | 3,290 | 4,200 | 1,645 |
| 2011-01-26 | 3,295 | 3,295 | 3,280 | 3,280 | 4,400 | 1,640 |
| 2011-01-25 | 3,310 | 3,320 | 3,295 | 3,295 | 9,500 | 1,647.50 |
| 2011-01-24 | 3,315 | 3,315 | 3,290 | 3,300 | 2,600 | 1,650 |
| 2011-01-21 | 3,330 | 3,335 | 3,290 | 3,315 | 7,600 | 1,657.50 |
| 2011-01-20 | 3,355 | 3,355 | 3,330 | 3,330 | 4,100 | 1,665 |
| 2011-01-19 | 3,320 | 3,375 | 3,320 | 3,375 | 9,700 | 1,687.50 |
| 2011-01-18 | 3,305 | 3,320 | 3,300 | 3,315 | 12,800 | 1,657.50 |
| 2011-01-17 | 3,340 | 3,355 | 3,295 | 3,320 | 10,500 | 1,660 |
| 2011-01-14 | 3,335 | 3,360 | 3,330 | 3,350 | 6,300 | 1,675 |
| 2011-01-13 | 3,335 | 3,355 | 3,335 | 3,345 | 15,100 | 1,672.50 |
| 2011-01-12 | 3,375 | 3,375 | 3,325 | 3,330 | 6,000 | 1,665 |
| 2011-01-11 | 3,315 | 3,340 | 3,300 | 3,325 | 9,000 | 1,662.50 |
| 2011-01-07 | 3,350 | 3,380 | 3,310 | 3,310 | 10,900 | 1,655 |
| 2011-01-06 | 3,265 | 3,305 | 3,265 | 3,305 | 8,100 | 1,652.50 |
| 2011-01-05 | 3,275 | 3,275 | 3,230 | 3,265 | 14,000 | 1,632.50 |
| 2011-01-04 | 3,245 | 3,260 | 3,225 | 3,245 | 8,200 | 1,622.50 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
