7599 (株)IDOM 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 | 3,125 | 3,175 | 3,120 | 3,170 | 13,370 | 317 |
| 2011-12-29 | 3,050 | 3,120 | 3,050 | 3,115 | 10,790 | 311.50 |
| 2011-12-28 | 3,080 | 3,080 | 3,060 | 3,065 | 3,830 | 306.50 |
| 2011-12-27 | 3,085 | 3,090 | 3,050 | 3,075 | 8,520 | 307.50 |
| 2011-12-26 | 3,130 | 3,130 | 3,075 | 3,085 | 10,760 | 308.50 |
| 2011-12-22 | 3,165 | 3,165 | 3,100 | 3,120 | 28,380 | 312 |
| 2011-12-21 | 3,165 | 3,165 | 3,120 | 3,140 | 16,030 | 314 |
| 2011-12-20 | 3,045 | 3,120 | 3,040 | 3,110 | 14,390 | 311 |
| 2011-12-19 | 3,035 | 3,055 | 3,010 | 3,010 | 12,420 | 301 |
| 2011-12-16 | 3,095 | 3,095 | 3,040 | 3,040 | 11,100 | 304 |
| 2011-12-15 | 3,140 | 3,140 | 3,070 | 3,070 | 22,390 | 307 |
| 2011-12-14 | 3,140 | 3,150 | 3,100 | 3,150 | 14,160 | 315 |
| 2011-12-13 | 3,105 | 3,150 | 3,105 | 3,140 | 6,210 | 314 |
| 2011-12-12 | 3,150 | 3,160 | 3,135 | 3,140 | 11,830 | 314 |
| 2011-12-09 | 3,065 | 3,155 | 3,065 | 3,130 | 23,630 | 313 |
| 2011-12-08 | 3,145 | 3,145 | 3,060 | 3,085 | 64,970 | 308.50 |
| 2011-12-07 | 3,230 | 3,250 | 3,145 | 3,155 | 34,280 | 315.50 |
| 2011-12-06 | 3,260 | 3,260 | 3,215 | 3,235 | 19,730 | 323.50 |
| 2011-12-05 | 3,230 | 3,270 | 3,215 | 3,270 | 9,310 | 327 |
| 2011-12-02 | 3,240 | 3,240 | 3,170 | 3,215 | 13,750 | 321.50 |
| 2011-12-01 | 3,280 | 3,290 | 3,200 | 3,220 | 15,840 | 322 |
| 2011-11-30 | 3,270 | 3,280 | 3,185 | 3,225 | 14,970 | 322.50 |
| 2011-11-29 | 3,270 | 3,270 | 3,175 | 3,260 | 9,490 | 326 |
| 2011-11-28 | 3,205 | 3,230 | 3,155 | 3,220 | 16,800 | 322 |
| 2011-11-25 | 3,190 | 3,190 | 3,130 | 3,135 | 17,330 | 313.50 |
| 2011-11-24 | 3,100 | 3,135 | 3,080 | 3,120 | 15,050 | 312 |
| 2011-11-22 | 3,080 | 3,160 | 3,060 | 3,155 | 16,920 | 315.50 |
| 2011-11-21 | 3,150 | 3,170 | 3,080 | 3,105 | 17,010 | 310.50 |
| 2011-11-18 | 3,220 | 3,240 | 3,160 | 3,195 | 20,780 | 319.50 |
| 2011-11-17 | 3,250 | 3,265 | 3,205 | 3,265 | 14,710 | 326.50 |
| 2011-11-16 | 3,340 | 3,340 | 3,270 | 3,285 | 10,250 | 328.50 |
| 2011-11-15 | 3,330 | 3,350 | 3,290 | 3,320 | 20,730 | 332 |
| 2011-11-14 | 3,340 | 3,360 | 3,290 | 3,315 | 9,190 | 331.50 |
| 2011-11-11 | 3,380 | 3,380 | 3,260 | 3,285 | 17,310 | 328.50 |
| 2011-11-10 | 3,390 | 3,390 | 3,320 | 3,360 | 12,760 | 336 |
| 2011-11-09 | 3,350 | 3,500 | 3,350 | 3,480 | 28,600 | 348 |
| 2011-11-08 | 3,410 | 3,425 | 3,295 | 3,315 | 12,760 | 331.50 |
| 2011-11-07 | 3,430 | 3,435 | 3,355 | 3,400 | 16,340 | 340 |
| 2011-11-04 | 3,350 | 3,450 | 3,330 | 3,430 | 25,970 | 343 |
| 2011-11-02 | 3,295 | 3,350 | 3,270 | 3,330 | 28,330 | 333 |
| 2011-11-01 | 3,525 | 3,525 | 3,340 | 3,350 | 30,620 | 335 |
| 2011-10-31 | 3,590 | 3,630 | 3,525 | 3,525 | 58,500 | 352.50 |
| 2011-10-28 | 3,430 | 3,610 | 3,410 | 3,600 | 84,170 | 360 |
| 2011-10-27 | 3,335 | 3,400 | 3,305 | 3,385 | 38,170 | 338.50 |
| 2011-10-26 | 3,250 | 3,335 | 3,180 | 3,335 | 27,970 | 333.50 |
| 2011-10-25 | 3,295 | 3,300 | 3,215 | 3,245 | 12,550 | 324.50 |
| 2011-10-24 | 3,215 | 3,275 | 3,210 | 3,275 | 21,150 | 327.50 |
| 2011-10-21 | 3,185 | 3,185 | 3,090 | 3,170 | 18,660 | 317 |
| 2011-10-20 | 3,150 | 3,185 | 3,100 | 3,170 | 18,820 | 317 |
| 2011-10-19 | 3,200 | 3,200 | 3,145 | 3,160 | 19,310 | 316 |
| 2011-10-18 | 3,200 | 3,265 | 3,155 | 3,200 | 21,370 | 320 |
| 2011-10-17 | 3,285 | 3,295 | 3,220 | 3,240 | 23,930 | 324 |
| 2011-10-14 | 3,350 | 3,360 | 3,235 | 3,245 | 25,980 | 324.50 |
| 2011-10-13 | 3,365 | 3,430 | 3,330 | 3,400 | 32,220 | 340 |
| 2011-10-12 | 3,275 | 3,345 | 3,230 | 3,320 | 27,440 | 332 |
| 2011-10-11 | 3,290 | 3,300 | 3,250 | 3,280 | 41,340 | 328 |
| 2011-10-07 | 3,185 | 3,240 | 3,180 | 3,195 | 33,290 | 319.50 |
| 2011-10-06 | 3,135 | 3,205 | 3,125 | 3,170 | 55,700 | 317 |
| 2011-10-05 | 3,170 | 3,170 | 3,065 | 3,080 | 48,770 | 308 |
| 2011-10-04 | 3,015 | 3,190 | 3,010 | 3,140 | 97,200 | 314 |
| 2011-10-03 | 3,330 | 3,335 | 3,120 | 3,210 | 118,360 | 321 |
| 2011-09-30 | 3,480 | 3,480 | 3,345 | 3,410 | 52,200 | 341 |
| 2011-09-29 | 3,310 | 3,470 | 3,300 | 3,470 | 47,410 | 347 |
| 2011-09-28 | 3,265 | 3,365 | 3,245 | 3,340 | 48,650 | 334 |
| 2011-09-27 | 3,100 | 3,260 | 3,080 | 3,260 | 63,990 | 326 |
| 2011-09-26 | 3,260 | 3,305 | 2,935 | 2,986 | 78,360 | 298.60 |
| 2011-09-22 | 3,330 | 3,370 | 3,200 | 3,255 | 52,220 | 325.50 |
| 2011-09-21 | 3,200 | 3,300 | 3,200 | 3,280 | 30,490 | 328 |
| 2011-09-20 | 3,200 | 3,335 | 3,200 | 3,235 | 85,300 | 323.50 |
| 2011-09-16 | 3,330 | 3,410 | 3,175 | 3,220 | 77,160 | 322 |
| 2011-09-15 | 3,420 | 3,420 | 3,320 | 3,345 | 26,920 | 334.50 |
| 2011-09-14 | 3,400 | 3,480 | 3,350 | 3,365 | 46,440 | 336.50 |
| 2011-09-13 | 3,650 | 3,650 | 3,385 | 3,405 | 71,810 | 340.50 |
| 2011-09-12 | 3,645 | 3,645 | 3,565 | 3,630 | 27,160 | 363 |
| 2011-09-09 | 3,720 | 3,765 | 3,690 | 3,715 | 20,360 | 371.50 |
| 2011-09-08 | 3,765 | 3,770 | 3,655 | 3,695 | 20,210 | 369.50 |
| 2011-09-07 | 3,655 | 3,715 | 3,630 | 3,700 | 18,740 | 370 |
| 2011-09-06 | 3,705 | 3,750 | 3,640 | 3,655 | 28,750 | 365.50 |
| 2011-09-05 | 3,720 | 3,765 | 3,705 | 3,725 | 26,000 | 372.50 |
| 2011-09-02 | 3,760 | 3,775 | 3,720 | 3,775 | 25,240 | 377.50 |
| 2011-09-01 | 3,740 | 3,785 | 3,720 | 3,760 | 33,150 | 376 |
| 2011-08-31 | 3,680 | 3,730 | 3,670 | 3,715 | 38,730 | 371.50 |
| 2011-08-30 | 3,630 | 3,720 | 3,615 | 3,710 | 46,520 | 371 |
| 2011-08-29 | 3,700 | 3,700 | 3,545 | 3,560 | 53,950 | 356 |
| 2011-08-26 | 3,650 | 3,720 | 3,630 | 3,710 | 25,890 | 371 |
| 2011-08-25 | 3,600 | 3,730 | 3,590 | 3,670 | 33,640 | 367 |
| 2011-08-24 | 3,680 | 3,690 | 3,530 | 3,550 | 33,880 | 355 |
| 2011-08-23 | 3,670 | 3,670 | 3,575 | 3,630 | 39,700 | 363 |
| 2011-08-22 | 3,640 | 3,695 | 3,595 | 3,620 | 50,280 | 362 |
| 2011-08-19 | 3,735 | 3,840 | 3,600 | 3,615 | 148,410 | 361.50 |
| 2011-08-18 | 3,775 | 3,795 | 3,630 | 3,650 | 46,710 | 365 |
| 2011-08-17 | 3,720 | 3,800 | 3,695 | 3,780 | 32,880 | 378 |
| 2011-08-16 | 3,770 | 3,785 | 3,730 | 3,770 | 13,690 | 377 |
| 2011-08-15 | 3,795 | 3,795 | 3,710 | 3,755 | 28,920 | 375.50 |
| 2011-08-12 | 3,825 | 3,840 | 3,720 | 3,750 | 49,030 | 375 |
| 2011-08-11 | 3,555 | 3,770 | 3,540 | 3,765 | 61,510 | 376.50 |
| 2011-08-10 | 3,635 | 3,680 | 3,590 | 3,665 | 56,260 | 366.50 |
| 2011-08-09 | 3,450 | 3,570 | 3,365 | 3,565 | 77,940 | 356.50 |
| 2011-08-08 | 3,650 | 3,710 | 3,570 | 3,575 | 77,620 | 357.50 |
| 2011-08-05 | 3,670 | 3,750 | 3,660 | 3,700 | 74,340 | 370 |
| 2011-08-04 | 3,870 | 3,885 | 3,825 | 3,845 | 57,300 | 384.50 |
| 2011-08-03 | 3,850 | 3,875 | 3,815 | 3,870 | 66,830 | 387 |
| 2011-08-02 | 3,855 | 3,930 | 3,855 | 3,915 | 76,010 | 391.50 |
| 2011-08-01 | 3,730 | 3,950 | 3,730 | 3,905 | 104,090 | 390.50 |
| 2011-07-29 | 3,690 | 3,780 | 3,670 | 3,745 | 94,030 | 374.50 |
| 2011-07-28 | 3,810 | 3,820 | 3,650 | 3,695 | 108,640 | 369.50 |
| 2011-07-27 | 3,925 | 3,930 | 3,820 | 3,850 | 57,630 | 385 |
| 2011-07-26 | 3,940 | 3,950 | 3,915 | 3,935 | 26,980 | 393.50 |
| 2011-07-25 | 3,955 | 3,965 | 3,930 | 3,955 | 57,240 | 395.50 |
| 2011-07-22 | 3,945 | 3,975 | 3,935 | 3,960 | 97,620 | 396 |
| 2011-07-21 | 3,790 | 3,915 | 3,780 | 3,915 | 92,960 | 391.50 |
| 2011-07-20 | 3,810 | 3,835 | 3,775 | 3,810 | 67,340 | 381 |
| 2011-07-19 | 3,780 | 3,810 | 3,725 | 3,775 | 77,210 | 377.50 |
| 2011-07-15 | 3,825 | 3,845 | 3,800 | 3,815 | 70,310 | 381.50 |
| 2011-07-14 | 3,720 | 3,830 | 3,720 | 3,810 | 140,410 | 381 |
| 2011-07-13 | 3,660 | 3,750 | 3,655 | 3,735 | 89,030 | 373.50 |
| 2011-07-12 | 3,680 | 3,720 | 3,665 | 3,705 | 59,840 | 370.50 |
| 2011-07-11 | 3,700 | 3,750 | 3,695 | 3,720 | 58,360 | 372 |
| 2011-07-08 | 3,700 | 3,740 | 3,685 | 3,700 | 67,570 | 370 |
| 2011-07-07 | 3,680 | 3,695 | 3,660 | 3,670 | 65,300 | 367 |
| 2011-07-06 | 3,570 | 3,680 | 3,565 | 3,680 | 107,610 | 368 |
| 2011-07-05 | 3,580 | 3,625 | 3,560 | 3,560 | 64,260 | 356 |
| 2011-07-04 | 3,500 | 3,620 | 3,500 | 3,580 | 148,420 | 358 |
| 2011-07-01 | 3,440 | 3,580 | 3,420 | 3,450 | 214,950 | 345 |
| 2011-06-30 | 3,275 | 3,370 | 3,265 | 3,340 | 70,640 | 334 |
| 2011-06-29 | 3,180 | 3,290 | 3,170 | 3,280 | 68,620 | 328 |
| 2011-06-28 | 3,170 | 3,175 | 3,145 | 3,160 | 32,120 | 316 |
| 2011-06-27 | 3,130 | 3,175 | 3,125 | 3,165 | 72,530 | 316.50 |
| 2011-06-24 | 3,160 | 3,160 | 3,090 | 3,135 | 30,440 | 313.50 |
| 2011-06-23 | 3,080 | 3,155 | 3,055 | 3,140 | 55,030 | 314 |
| 2011-06-22 | 2,996 | 3,075 | 2,986 | 3,075 | 29,170 | 307.50 |
| 2011-06-21 | 2,984 | 2,998 | 2,972 | 2,986 | 35,550 | 298.60 |
| 2011-06-20 | 2,923 | 2,984 | 2,881 | 2,953 | 40,880 | 295.30 |
| 2011-06-17 | 2,926 | 2,950 | 2,884 | 2,922 | 27,140 | 292.20 |
| 2011-06-16 | 2,900 | 2,940 | 2,900 | 2,925 | 29,800 | 292.50 |
| 2011-06-15 | 2,991 | 3,000 | 2,912 | 2,920 | 24,170 | 292 |
| 2011-06-14 | 2,925 | 2,985 | 2,918 | 2,963 | 23,810 | 296.30 |
| 2011-06-13 | 2,915 | 2,947 | 2,900 | 2,938 | 46,230 | 293.80 |
| 2011-06-10 | 2,881 | 2,972 | 2,880 | 2,914 | 44,110 | 291.40 |
| 2011-06-09 | 2,918 | 2,947 | 2,862 | 2,898 | 52,750 | 289.80 |
| 2011-06-08 | 2,997 | 3,010 | 2,929 | 2,943 | 61,130 | 294.30 |
| 2011-06-07 | 3,005 | 3,030 | 2,988 | 3,000 | 26,800 | 300 |
| 2011-06-06 | 3,025 | 3,050 | 3,000 | 3,035 | 30,120 | 303.50 |
| 2011-06-03 | 3,095 | 3,115 | 3,050 | 3,050 | 16,430 | 305 |
| 2011-06-02 | 3,095 | 3,105 | 3,065 | 3,080 | 13,740 | 308 |
| 2011-06-01 | 3,135 | 3,135 | 3,095 | 3,125 | 14,190 | 312.50 |
| 2011-05-31 | 3,085 | 3,140 | 3,075 | 3,135 | 15,250 | 313.50 |
| 2011-05-30 | 3,070 | 3,120 | 3,040 | 3,080 | 14,590 | 308 |
| 2011-05-27 | 3,040 | 3,090 | 3,040 | 3,065 | 21,240 | 306.50 |
| 2011-05-26 | 3,085 | 3,095 | 3,045 | 3,050 | 14,340 | 305 |
| 2011-05-25 | 3,060 | 3,090 | 3,035 | 3,060 | 24,770 | 306 |
| 2011-05-24 | 3,020 | 3,060 | 3,005 | 3,035 | 26,910 | 303.50 |
| 2011-05-23 | 3,085 | 3,085 | 3,020 | 3,065 | 26,630 | 306.50 |
| 2011-05-20 | 3,155 | 3,180 | 3,085 | 3,090 | 25,540 | 309 |
| 2011-05-19 | 3,160 | 3,180 | 3,140 | 3,150 | 15,520 | 315 |
| 2011-05-18 | 3,100 | 3,205 | 3,080 | 3,180 | 38,670 | 318 |
| 2011-05-17 | 3,105 | 3,140 | 3,070 | 3,120 | 45,710 | 312 |
| 2011-05-16 | 3,180 | 3,195 | 3,140 | 3,140 | 35,780 | 314 |
| 2011-05-13 | 3,250 | 3,255 | 3,185 | 3,210 | 40,320 | 321 |
| 2011-05-12 | 3,230 | 3,265 | 3,220 | 3,225 | 21,910 | 322.50 |
| 2011-05-11 | 3,235 | 3,305 | 3,220 | 3,230 | 54,600 | 323 |
| 2011-05-10 | 3,270 | 3,275 | 3,215 | 3,230 | 31,190 | 323 |
| 2011-05-09 | 3,305 | 3,320 | 3,245 | 3,265 | 27,960 | 326.50 |
| 2011-05-06 | 3,255 | 3,300 | 3,225 | 3,295 | 32,220 | 329.50 |
| 2011-05-02 | 3,255 | 3,300 | 3,245 | 3,290 | 50,960 | 329 |
| 2011-04-28 | 3,190 | 3,260 | 3,175 | 3,250 | 39,460 | 325 |
| 2011-04-27 | 3,250 | 3,250 | 3,160 | 3,195 | 42,470 | 319.50 |
| 2011-04-26 | 3,300 | 3,300 | 3,200 | 3,220 | 44,780 | 322 |
| 2011-04-25 | 3,280 | 3,315 | 3,230 | 3,260 | 44,580 | 326 |
| 2011-04-22 | 3,250 | 3,265 | 3,175 | 3,240 | 63,870 | 324 |
| 2011-04-21 | 3,350 | 3,360 | 3,260 | 3,270 | 43,800 | 327 |
| 2011-04-20 | 3,305 | 3,320 | 3,285 | 3,295 | 57,150 | 329.50 |
| 2011-04-19 | 3,260 | 3,295 | 3,210 | 3,225 | 46,960 | 322.50 |
| 2011-04-18 | 3,325 | 3,365 | 3,300 | 3,315 | 79,600 | 331.50 |
| 2011-04-15 | 3,290 | 3,310 | 3,245 | 3,285 | 110,560 | 328.50 |
| 2011-04-14 | 3,140 | 3,210 | 3,135 | 3,175 | 46,920 | 317.50 |
| 2011-04-13 | 3,120 | 3,170 | 3,115 | 3,155 | 28,690 | 315.50 |
| 2011-04-12 | 3,155 | 3,185 | 3,100 | 3,150 | 50,110 | 315 |
| 2011-04-11 | 3,200 | 3,240 | 3,135 | 3,145 | 84,050 | 314.50 |
| 2011-04-08 | 3,145 | 3,290 | 3,130 | 3,265 | 56,860 | 326.50 |
| 2011-04-07 | 3,250 | 3,255 | 3,150 | 3,165 | 37,220 | 316.50 |
| 2011-04-06 | 3,315 | 3,315 | 3,090 | 3,215 | 82,820 | 321.50 |
| 2011-04-05 | 3,450 | 3,455 | 3,245 | 3,285 | 89,970 | 328.50 |
| 2011-04-04 | 3,310 | 3,425 | 3,300 | 3,380 | 135,650 | 338 |
| 2011-04-01 | 3,245 | 3,250 | 3,195 | 3,205 | 40,100 | 320.50 |
| 2011-03-31 | 3,150 | 3,200 | 3,105 | 3,200 | 61,750 | 320 |
| 2011-03-30 | 3,205 | 3,240 | 3,085 | 3,115 | 143,130 | 311.50 |
| 2011-03-29 | 3,050 | 3,130 | 2,964 | 3,045 | 47,760 | 304.50 |
| 2011-03-28 | 3,155 | 3,175 | 3,055 | 3,090 | 38,270 | 309 |
| 2011-03-25 | 3,135 | 3,165 | 3,050 | 3,090 | 41,860 | 309 |
| 2011-03-24 | 3,160 | 3,170 | 3,040 | 3,050 | 66,750 | 305 |
| 2011-03-23 | 3,000 | 3,220 | 2,920 | 3,185 | 120,990 | 318.50 |
| 2011-03-22 | 2,979 | 3,000 | 2,910 | 2,951 | 104,130 | 295.10 |
| 2011-03-18 | 2,530 | 2,941 | 2,530 | 2,779 | 156,550 | 277.90 |
| 2011-03-17 | 2,530 | 2,633 | 2,450 | 2,580 | 82,890 | 258 |
| 2011-03-16 | 2,250 | 2,535 | 2,250 | 2,530 | 120,030 | 253 |
| 2011-03-15 | 2,607 | 2,615 | 2,207 | 2,295 | 198,950 | 229.50 |
| 2011-03-14 | 2,890 | 2,982 | 2,660 | 2,707 | 164,550 | 270.70 |
| 2011-03-11 | 3,430 | 3,440 | 3,355 | 3,360 | 66,610 | 336 |
| 2011-03-10 | 3,455 | 3,480 | 3,455 | 3,475 | 30,270 | 347.50 |
| 2011-03-09 | 3,460 | 3,495 | 3,435 | 3,450 | 42,790 | 345 |
| 2011-03-08 | 3,505 | 3,525 | 3,440 | 3,445 | 44,820 | 344.50 |
| 2011-03-07 | 3,550 | 3,550 | 3,510 | 3,520 | 23,170 | 352 |
| 2011-03-04 | 3,550 | 3,560 | 3,520 | 3,530 | 25,190 | 353 |
| 2011-03-03 | 3,575 | 3,580 | 3,530 | 3,535 | 18,240 | 353.50 |
| 2011-03-02 | 3,600 | 3,600 | 3,540 | 3,540 | 36,520 | 354 |
| 2011-03-01 | 3,650 | 3,660 | 3,605 | 3,630 | 25,680 | 363 |
| 2011-02-28 | 3,565 | 3,640 | 3,520 | 3,630 | 28,130 | 363 |
| 2011-02-25 | 3,505 | 3,560 | 3,500 | 3,555 | 32,610 | 355.50 |
| 2011-02-24 | 3,570 | 3,575 | 3,520 | 3,525 | 41,650 | 352.50 |
| 2011-02-23 | 3,580 | 3,620 | 3,550 | 3,580 | 44,960 | 358 |
| 2011-02-22 | 3,735 | 3,735 | 3,600 | 3,610 | 52,930 | 361 |
| 2011-02-21 | 3,730 | 3,735 | 3,710 | 3,730 | 20,830 | 373 |
| 2011-02-18 | 3,740 | 3,745 | 3,700 | 3,725 | 25,610 | 372.50 |
| 2011-02-17 | 3,735 | 3,735 | 3,710 | 3,720 | 24,330 | 372 |
| 2011-02-16 | 3,765 | 3,790 | 3,705 | 3,710 | 46,850 | 371 |
| 2011-02-15 | 3,715 | 3,765 | 3,680 | 3,745 | 42,840 | 374.50 |
| 2011-02-14 | 3,655 | 3,705 | 3,645 | 3,695 | 31,220 | 369.50 |
| 2011-02-10 | 3,650 | 3,685 | 3,620 | 3,635 | 37,830 | 363.50 |
| 2011-02-09 | 3,705 | 3,720 | 3,645 | 3,685 | 51,300 | 368.50 |
| 2011-02-08 | 3,680 | 3,740 | 3,665 | 3,735 | 63,640 | 373.50 |
| 2011-02-07 | 3,620 | 3,655 | 3,610 | 3,640 | 29,400 | 364 |
| 2011-02-04 | 3,580 | 3,610 | 3,580 | 3,595 | 14,770 | 359.50 |
| 2011-02-03 | 3,620 | 3,620 | 3,565 | 3,575 | 19,600 | 357.50 |
| 2011-02-02 | 3,530 | 3,615 | 3,530 | 3,605 | 48,260 | 360.50 |
| 2011-02-01 | 3,530 | 3,590 | 3,510 | 3,535 | 29,710 | 353.50 |
| 2011-01-31 | 3,540 | 3,575 | 3,500 | 3,540 | 47,960 | 354 |
| 2011-01-28 | 3,625 | 3,630 | 3,580 | 3,595 | 35,190 | 359.50 |
| 2011-01-27 | 3,630 | 3,650 | 3,600 | 3,625 | 58,920 | 362.50 |
| 2011-01-26 | 3,650 | 3,710 | 3,565 | 3,595 | 87,160 | 359.50 |
| 2011-01-25 | 3,650 | 3,665 | 3,620 | 3,630 | 60,170 | 363 |
| 2011-01-24 | 3,700 | 3,705 | 3,590 | 3,600 | 114,780 | 360 |
| 2011-01-21 | 3,745 | 3,760 | 3,700 | 3,710 | 50,700 | 371 |
| 2011-01-20 | 3,795 | 3,810 | 3,725 | 3,730 | 53,630 | 373 |
| 2011-01-19 | 3,900 | 3,900 | 3,790 | 3,815 | 57,700 | 381.50 |
| 2011-01-18 | 3,950 | 3,950 | 3,870 | 3,885 | 40,950 | 388.50 |
| 2011-01-17 | 3,915 | 3,990 | 3,915 | 3,955 | 39,090 | 395.50 |
| 2011-01-14 | 3,970 | 4,000 | 3,915 | 3,940 | 44,290 | 394 |
| 2011-01-13 | 4,040 | 4,050 | 3,990 | 3,995 | 82,440 | 399.50 |
| 2011-01-12 | 4,020 | 4,035 | 3,955 | 3,980 | 131,770 | 398 |
| 2011-01-11 | 3,880 | 3,960 | 3,865 | 3,950 | 103,940 | 395 |
| 2011-01-07 | 3,840 | 3,900 | 3,825 | 3,850 | 82,770 | 385 |
| 2011-01-06 | 3,855 | 3,870 | 3,830 | 3,830 | 32,560 | 383 |
| 2011-01-05 | 3,815 | 3,870 | 3,810 | 3,835 | 32,890 | 383.50 |
| 2011-01-04 | 3,820 | 3,860 | 3,805 | 3,810 | 32,870 | 381 |
分割・併合履歴 ： [2013-04-25]1株→10株 [2000-02-24]1株→1.4株
