1605 (株)INPEX 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 | 488,000 | 488,000 | 478,500 | 485,000 | 4,841 | 1,212.50 |
| 2011-12-29 | 483,500 | 483,500 | 479,000 | 483,000 | 3,675 | 1,207.50 |
| 2011-12-28 | 492,000 | 492,500 | 485,000 | 485,000 | 5,248 | 1,212.50 |
| 2011-12-27 | 489,500 | 492,500 | 488,000 | 489,500 | 4,410 | 1,223.75 |
| 2011-12-26 | 490,000 | 493,000 | 487,000 | 490,000 | 4,704 | 1,225 |
| 2011-12-22 | 488,500 | 492,500 | 484,500 | 486,000 | 4,632 | 1,215 |
| 2011-12-21 | 493,000 | 498,000 | 485,500 | 487,500 | 8,701 | 1,218.75 |
| 2011-12-20 | 476,500 | 487,000 | 476,000 | 485,500 | 12,206 | 1,213.75 |
| 2011-12-19 | 481,000 | 482,000 | 470,500 | 471,500 | 8,361 | 1,178.75 |
| 2011-12-16 | 476,000 | 486,000 | 476,000 | 481,500 | 6,636 | 1,203.75 |
| 2011-12-15 | 481,000 | 486,000 | 477,500 | 479,500 | 10,127 | 1,198.75 |
| 2011-12-14 | 493,500 | 494,000 | 488,000 | 489,500 | 9,457 | 1,223.75 |
| 2011-12-13 | 493,000 | 498,500 | 492,000 | 495,500 | 13,630 | 1,238.75 |
| 2011-12-12 | 512,000 | 513,000 | 500,000 | 502,000 | 10,542 | 1,255 |
| 2011-12-09 | 500,000 | 518,000 | 500,000 | 507,000 | 22,466 | 1,267.50 |
| 2011-12-08 | 518,000 | 518,000 | 505,000 | 506,000 | 11,194 | 1,265 |
| 2011-12-07 | 538,000 | 540,000 | 514,000 | 518,000 | 24,347 | 1,295 |
| 2011-12-06 | 520,000 | 544,000 | 516,000 | 531,000 | 21,384 | 1,327.50 |
| 2011-12-05 | 520,000 | 529,000 | 519,000 | 525,000 | 10,227 | 1,312.50 |
| 2011-12-02 | 523,000 | 523,000 | 514,000 | 517,000 | 6,274 | 1,292.50 |
| 2011-12-01 | 518,000 | 527,000 | 513,000 | 518,000 | 11,478 | 1,295 |
| 2011-11-30 | 499,000 | 505,000 | 495,500 | 504,000 | 10,660 | 1,260 |
| 2011-11-29 | 500,000 | 507,000 | 497,500 | 505,000 | 9,935 | 1,262.50 |
| 2011-11-28 | 484,500 | 500,000 | 483,000 | 497,500 | 8,396 | 1,243.75 |
| 2011-11-25 | 478,000 | 482,500 | 477,000 | 479,500 | 5,283 | 1,198.75 |
| 2011-11-24 | 486,000 | 487,000 | 476,500 | 480,000 | 10,130 | 1,200 |
| 2011-11-22 | 469,000 | 491,000 | 469,000 | 488,500 | 9,414 | 1,221.25 |
| 2011-11-21 | 488,000 | 489,000 | 472,000 | 475,500 | 10,251 | 1,188.75 |
| 2011-11-18 | 485,500 | 489,500 | 482,000 | 488,000 | 9,459 | 1,220 |
| 2011-11-17 | 487,500 | 503,000 | 486,500 | 492,500 | 17,721 | 1,231.25 |
| 2011-11-16 | 495,000 | 496,500 | 485,500 | 486,500 | 9,884 | 1,216.25 |
| 2011-11-15 | 500,000 | 503,000 | 494,000 | 497,500 | 13,721 | 1,243.75 |
| 2011-11-14 | 510,000 | 516,000 | 507,000 | 510,000 | 10,946 | 1,275 |
| 2011-11-11 | 522,000 | 523,000 | 472,500 | 506,000 | 55,206 | 1,265 |
| 2011-11-10 | 521,000 | 523,000 | 513,000 | 514,000 | 16,485 | 1,285 |
| 2011-11-09 | 540,000 | 550,000 | 537,000 | 548,000 | 10,202 | 1,370 |
| 2011-11-08 | 536,000 | 541,000 | 531,000 | 532,000 | 8,814 | 1,330 |
| 2011-11-07 | 528,000 | 535,000 | 520,000 | 535,000 | 7,375 | 1,337.50 |
| 2011-11-04 | 526,000 | 530,000 | 522,000 | 528,000 | 9,144 | 1,320 |
| 2011-11-02 | 519,000 | 523,000 | 517,000 | 518,000 | 9,451 | 1,295 |
| 2011-11-01 | 524,000 | 527,000 | 520,000 | 526,000 | 9,400 | 1,315 |
| 2011-10-31 | 541,000 | 541,000 | 526,000 | 526,000 | 18,777 | 1,315 |
| 2011-10-28 | 540,000 | 546,000 | 531,000 | 541,000 | 34,029 | 1,352.50 |
| 2011-10-27 | 530,000 | 531,000 | 518,000 | 530,000 | 14,454 | 1,325 |
| 2011-10-26 | 528,000 | 528,000 | 517,000 | 521,000 | 10,871 | 1,302.50 |
| 2011-10-25 | 528,000 | 534,000 | 526,000 | 528,000 | 11,915 | 1,320 |
| 2011-10-24 | 510,000 | 521,000 | 508,000 | 518,000 | 8,331 | 1,295 |
| 2011-10-21 | 502,000 | 509,000 | 500,000 | 503,000 | 4,336 | 1,257.50 |
| 2011-10-20 | 507,000 | 508,000 | 499,000 | 504,000 | 5,084 | 1,260 |
| 2011-10-19 | 519,000 | 519,000 | 507,000 | 511,000 | 6,209 | 1,277.50 |
| 2011-10-18 | 505,000 | 517,000 | 503,000 | 511,000 | 7,769 | 1,277.50 |
| 2011-10-17 | 510,000 | 516,000 | 509,000 | 514,000 | 6,267 | 1,285 |
| 2011-10-14 | 496,000 | 504,000 | 491,000 | 499,500 | 10,279 | 1,248.75 |
| 2011-10-13 | 501,000 | 507,000 | 496,500 | 497,000 | 8,687 | 1,242.50 |
| 2011-10-12 | 483,500 | 501,000 | 476,500 | 498,500 | 12,466 | 1,246.25 |
| 2011-10-11 | 484,500 | 490,000 | 480,500 | 487,500 | 15,569 | 1,218.75 |
| 2011-10-07 | 475,000 | 477,500 | 469,000 | 470,500 | 9,772 | 1,176.25 |
| 2011-10-06 | 464,500 | 472,000 | 464,500 | 468,500 | 11,734 | 1,171.25 |
| 2011-10-05 | 458,500 | 461,500 | 454,000 | 457,000 | 12,431 | 1,142.50 |
| 2011-10-04 | 463,000 | 463,500 | 450,000 | 455,500 | 19,188 | 1,138.75 |
| 2011-10-03 | 471,000 | 477,500 | 463,500 | 472,500 | 12,057 | 1,181.25 |
| 2011-09-30 | 484,000 | 488,000 | 479,500 | 484,000 | 9,018 | 1,210 |
| 2011-09-29 | 472,500 | 480,000 | 466,500 | 480,000 | 13,779 | 1,200 |
| 2011-09-28 | 484,000 | 495,500 | 477,500 | 479,500 | 15,074 | 1,198.75 |
| 2011-09-27 | 480,000 | 482,000 | 472,000 | 477,500 | 9,441 | 1,193.75 |
| 2011-09-26 | 483,000 | 483,000 | 464,000 | 468,000 | 13,773 | 1,170 |
| 2011-09-22 | 497,000 | 499,000 | 478,500 | 482,500 | 20,212 | 1,206.25 |
| 2011-09-21 | 501,000 | 509,000 | 498,500 | 508,000 | 6,147 | 1,270 |
| 2011-09-20 | 508,000 | 509,000 | 497,500 | 501,000 | 7,951 | 1,252.50 |
| 2011-09-16 | 505,000 | 519,000 | 503,000 | 518,000 | 10,924 | 1,295 |
| 2011-09-15 | 497,000 | 502,000 | 493,500 | 497,500 | 8,758 | 1,243.75 |
| 2011-09-14 | 494,500 | 504,000 | 482,500 | 487,000 | 15,576 | 1,217.50 |
| 2011-09-13 | 490,000 | 496,000 | 487,500 | 490,500 | 10,690 | 1,226.25 |
| 2011-09-12 | 468,500 | 486,000 | 468,500 | 483,000 | 8,818 | 1,207.50 |
| 2011-09-09 | 488,000 | 496,000 | 486,000 | 489,500 | 13,049 | 1,223.75 |
| 2011-09-08 | 485,500 | 493,500 | 479,000 | 492,500 | 16,656 | 1,231.25 |
| 2011-09-07 | 467,000 | 475,000 | 458,000 | 471,500 | 24,201 | 1,178.75 |
| 2011-09-06 | 473,500 | 476,000 | 463,000 | 464,000 | 14,678 | 1,160 |
| 2011-09-05 | 495,000 | 497,000 | 479,000 | 480,500 | 16,351 | 1,201.25 |
| 2011-09-02 | 515,000 | 517,000 | 500,000 | 509,000 | 12,541 | 1,272.50 |
| 2011-09-01 | 522,000 | 524,000 | 517,000 | 520,000 | 7,661 | 1,300 |
| 2011-08-31 | 514,000 | 515,000 | 510,000 | 515,000 | 12,868 | 1,287.50 |
| 2011-08-30 | 502,000 | 511,000 | 500,000 | 507,000 | 15,887 | 1,267.50 |
| 2011-08-29 | 488,000 | 493,000 | 481,500 | 491,500 | 8,862 | 1,228.75 |
| 2011-08-26 | 492,000 | 493,000 | 484,000 | 492,500 | 10,190 | 1,231.25 |
| 2011-08-25 | 482,000 | 493,500 | 481,500 | 490,500 | 11,639 | 1,226.25 |
| 2011-08-24 | 476,500 | 484,500 | 471,500 | 475,000 | 17,020 | 1,187.50 |
| 2011-08-23 | 463,500 | 471,000 | 458,000 | 469,500 | 18,175 | 1,173.75 |
| 2011-08-22 | 470,000 | 474,000 | 454,500 | 456,500 | 22,351 | 1,141.25 |
| 2011-08-19 | 485,000 | 489,500 | 472,500 | 475,000 | 19,132 | 1,187.50 |
| 2011-08-18 | 509,000 | 509,000 | 496,000 | 498,500 | 13,420 | 1,246.25 |
| 2011-08-17 | 523,000 | 523,000 | 507,000 | 510,000 | 11,473 | 1,275 |
| 2011-08-16 | 528,000 | 531,000 | 521,000 | 526,000 | 7,599 | 1,315 |
| 2011-08-15 | 524,000 | 529,000 | 519,000 | 525,000 | 13,694 | 1,312.50 |
| 2011-08-12 | 514,000 | 521,000 | 510,000 | 515,000 | 19,335 | 1,287.50 |
| 2011-08-11 | 491,500 | 505,000 | 490,500 | 503,000 | 10,928 | 1,257.50 |
| 2011-08-10 | 509,000 | 515,000 | 501,000 | 511,000 | 18,373 | 1,277.50 |
| 2011-08-09 | 502,000 | 502,000 | 473,500 | 497,000 | 36,470 | 1,242.50 |
| 2011-08-08 | 523,000 | 540,000 | 521,000 | 526,000 | 11,914 | 1,315 |
| 2011-08-05 | 540,000 | 550,000 | 528,000 | 533,000 | 27,043 | 1,332.50 |
| 2011-08-04 | 582,000 | 584,000 | 568,000 | 572,000 | 9,301 | 1,430 |
| 2011-08-03 | 591,000 | 593,000 | 583,000 | 584,000 | 8,512 | 1,460 |
| 2011-08-02 | 595,000 | 600,000 | 595,000 | 599,000 | 3,335 | 1,497.50 |
| 2011-08-01 | 600,000 | 605,000 | 596,000 | 603,000 | 7,058 | 1,507.50 |
| 2011-07-29 | 594,000 | 601,000 | 591,000 | 599,000 | 10,225 | 1,497.50 |
| 2011-07-28 | 593,000 | 595,000 | 587,000 | 590,000 | 10,094 | 1,475 |
| 2011-07-27 | 604,000 | 607,000 | 598,000 | 602,000 | 15,712 | 1,505 |
| 2011-07-26 | 608,000 | 615,000 | 604,000 | 608,000 | 15,091 | 1,520 |
| 2011-07-25 | 605,000 | 613,000 | 601,000 | 605,000 | 11,164 | 1,512.50 |
| 2011-07-22 | 602,000 | 606,000 | 597,000 | 605,000 | 9,567 | 1,512.50 |
| 2011-07-21 | 602,000 | 602,000 | 592,000 | 599,000 | 6,237 | 1,497.50 |
| 2011-07-20 | 599,000 | 604,000 | 597,000 | 600,000 | 7,231 | 1,500 |
| 2011-07-19 | 586,000 | 594,000 | 583,000 | 589,000 | 5,774 | 1,472.50 |
| 2011-07-15 | 590,000 | 592,000 | 586,000 | 588,000 | 10,798 | 1,470 |
| 2011-07-14 | 599,000 | 600,000 | 592,000 | 597,000 | 9,002 | 1,492.50 |
| 2011-07-13 | 589,000 | 599,000 | 587,000 | 596,000 | 9,820 | 1,490 |
| 2011-07-12 | 598,000 | 602,000 | 583,000 | 584,000 | 17,136 | 1,460 |
| 2011-07-11 | 611,000 | 613,000 | 606,000 | 612,000 | 6,990 | 1,530 |
| 2011-07-08 | 606,000 | 614,000 | 605,000 | 612,000 | 12,940 | 1,530 |
| 2011-07-07 | 597,000 | 604,000 | 593,000 | 601,000 | 8,266 | 1,502.50 |
| 2011-07-06 | 592,000 | 598,000 | 589,000 | 598,000 | 12,034 | 1,495 |
| 2011-07-05 | 589,000 | 596,000 | 588,000 | 588,000 | 6,744 | 1,470 |
| 2011-07-04 | 595,000 | 599,000 | 591,000 | 593,000 | 6,621 | 1,482.50 |
| 2011-07-01 | 594,000 | 595,000 | 588,000 | 591,000 | 6,571 | 1,477.50 |
| 2011-06-30 | 595,000 | 595,000 | 587,000 | 592,000 | 10,676 | 1,480 |
| 2011-06-29 | 590,000 | 590,000 | 584,000 | 589,000 | 10,199 | 1,472.50 |
| 2011-06-28 | 576,000 | 584,000 | 574,000 | 577,000 | 11,193 | 1,442.50 |
| 2011-06-27 | 588,000 | 592,000 | 575,000 | 575,000 | 19,442 | 1,437.50 |
| 2011-06-24 | 560,000 | 583,000 | 555,000 | 581,000 | 24,914 | 1,452.50 |
| 2011-06-23 | 579,000 | 585,000 | 570,000 | 570,000 | 11,832 | 1,425 |
| 2011-06-22 | 573,000 | 578,000 | 571,000 | 578,000 | 8,356 | 1,445 |
| 2011-06-21 | 559,000 | 568,000 | 556,000 | 568,000 | 7,948 | 1,420 |
| 2011-06-20 | 560,000 | 562,000 | 554,000 | 555,000 | 7,980 | 1,387.50 |
| 2011-06-17 | 569,000 | 569,000 | 560,000 | 564,000 | 9,543 | 1,410 |
| 2011-06-16 | 575,000 | 576,000 | 564,000 | 565,000 | 15,098 | 1,412.50 |
| 2011-06-15 | 592,000 | 595,000 | 584,000 | 587,000 | 10,609 | 1,467.50 |
| 2011-06-14 | 574,000 | 588,000 | 574,000 | 584,000 | 10,775 | 1,460 |
| 2011-06-13 | 578,000 | 580,000 | 571,000 | 578,000 | 10,109 | 1,445 |
| 2011-06-10 | 578,000 | 589,000 | 575,000 | 588,000 | 21,501 | 1,470 |
| 2011-06-09 | 576,000 | 583,000 | 567,000 | 577,000 | 15,732 | 1,442.50 |
| 2011-06-08 | 571,000 | 582,000 | 569,000 | 576,000 | 18,291 | 1,440 |
| 2011-06-07 | 553,000 | 571,000 | 550,000 | 571,000 | 25,756 | 1,427.50 |
| 2011-06-06 | 555,000 | 556,000 | 547,000 | 555,000 | 11,555 | 1,387.50 |
| 2011-06-03 | 573,000 | 575,000 | 551,000 | 553,000 | 24,345 | 1,382.50 |
| 2011-06-02 | 582,000 | 583,000 | 572,000 | 575,000 | 17,250 | 1,437.50 |
| 2011-06-01 | 591,000 | 594,000 | 585,000 | 592,000 | 12,366 | 1,480 |
| 2011-05-31 | 573,000 | 588,000 | 571,000 | 588,000 | 17,600 | 1,470 |
| 2011-05-30 | 572,000 | 582,000 | 566,000 | 567,000 | 10,225 | 1,417.50 |
| 2011-05-27 | 562,000 | 575,000 | 556,000 | 571,000 | 15,283 | 1,427.50 |
| 2011-05-26 | 562,000 | 571,000 | 561,000 | 565,000 | 18,670 | 1,412.50 |
| 2011-05-25 | 548,000 | 554,000 | 543,000 | 548,000 | 16,225 | 1,370 |
| 2011-05-24 | 526,000 | 543,000 | 525,000 | 534,000 | 12,019 | 1,335 |
| 2011-05-23 | 532,000 | 534,000 | 521,000 | 532,000 | 24,002 | 1,330 |
| 2011-05-20 | 552,000 | 557,000 | 531,000 | 532,000 | 18,369 | 1,330 |
| 2011-05-19 | 565,000 | 566,000 | 551,000 | 554,000 | 15,473 | 1,385 |
| 2011-05-18 | 555,000 | 560,000 | 547,000 | 553,000 | 19,802 | 1,382.50 |
| 2011-05-17 | 516,000 | 541,000 | 512,000 | 537,000 | 18,508 | 1,342.50 |
| 2011-05-16 | 533,000 | 537,000 | 519,000 | 524,000 | 23,499 | 1,310 |
| 2011-05-13 | 564,000 | 567,000 | 532,000 | 541,000 | 30,901 | 1,352.50 |
| 2011-05-12 | 565,000 | 574,000 | 562,000 | 563,000 | 17,519 | 1,407.50 |
| 2011-05-11 | 585,000 | 590,000 | 581,000 | 584,000 | 12,673 | 1,460 |
| 2011-05-10 | 582,000 | 587,000 | 571,000 | 578,000 | 16,622 | 1,445 |
| 2011-05-09 | 567,000 | 575,000 | 566,000 | 572,000 | 19,582 | 1,430 |
| 2011-05-06 | 564,000 | 570,000 | 561,000 | 563,000 | 38,068 | 1,407.50 |
| 2011-05-02 | 624,000 | 625,000 | 597,000 | 600,000 | 17,708 | 1,500 |
| 2011-04-28 | 619,000 | 623,000 | 613,000 | 616,000 | 8,031 | 1,540 |
| 2011-04-27 | 615,000 | 621,000 | 612,000 | 617,000 | 13,672 | 1,542.50 |
| 2011-04-26 | 606,000 | 609,000 | 601,000 | 608,000 | 7,328 | 1,520 |
| 2011-04-25 | 610,000 | 620,000 | 609,000 | 611,000 | 6,143 | 1,527.50 |
| 2011-04-22 | 619,000 | 622,000 | 613,000 | 617,000 | 7,915 | 1,542.50 |
| 2011-04-21 | 616,000 | 629,000 | 615,000 | 622,000 | 22,320 | 1,555 |
| 2011-04-20 | 595,000 | 603,000 | 593,000 | 601,000 | 13,697 | 1,502.50 |
| 2011-04-19 | 586,000 | 589,000 | 581,000 | 583,000 | 14,748 | 1,457.50 |
| 2011-04-18 | 602,000 | 606,000 | 593,000 | 598,000 | 10,283 | 1,495 |
| 2011-04-15 | 609,000 | 612,000 | 592,000 | 597,000 | 12,954 | 1,492.50 |
| 2011-04-14 | 606,000 | 607,000 | 597,000 | 603,000 | 17,322 | 1,507.50 |
| 2011-04-13 | 611,000 | 614,000 | 600,000 | 610,000 | 22,221 | 1,525 |
| 2011-04-12 | 635,000 | 638,000 | 615,000 | 620,000 | 23,617 | 1,550 |
| 2011-04-11 | 645,000 | 656,000 | 642,000 | 654,000 | 15,197 | 1,635 |
| 2011-04-08 | 638,000 | 648,000 | 631,000 | 635,000 | 17,424 | 1,587.50 |
| 2011-04-07 | 650,000 | 658,000 | 637,000 | 638,000 | 11,150 | 1,595 |
| 2011-04-06 | 645,000 | 646,000 | 629,000 | 635,000 | 13,775 | 1,587.50 |
| 2011-04-05 | 667,000 | 667,000 | 636,000 | 643,000 | 20,215 | 1,607.50 |
| 2011-04-04 | 668,000 | 674,000 | 658,000 | 660,000 | 15,287 | 1,650 |
| 2011-04-01 | 640,000 | 665,000 | 639,000 | 658,000 | 29,608 | 1,645 |
| 2011-03-31 | 633,000 | 633,000 | 623,000 | 631,000 | 13,253 | 1,577.50 |
| 2011-03-30 | 632,000 | 633,000 | 623,000 | 632,000 | 11,113 | 1,580 |
| 2011-03-29 | 633,000 | 639,000 | 626,000 | 628,000 | 17,021 | 1,570 |
| 2011-03-28 | 636,000 | 642,000 | 634,000 | 639,000 | 13,814 | 1,597.50 |
| 2011-03-25 | 639,000 | 648,000 | 620,000 | 637,000 | 43,731 | 1,592.50 |
| 2011-03-24 | 600,000 | 640,000 | 600,000 | 636,000 | 40,217 | 1,590 |
| 2011-03-23 | 608,000 | 612,000 | 595,000 | 600,000 | 27,851 | 1,500 |
| 2011-03-22 | 599,000 | 605,000 | 593,000 | 600,000 | 32,538 | 1,500 |
| 2011-03-18 | 566,000 | 583,000 | 553,000 | 580,000 | 30,975 | 1,450 |
| 2011-03-17 | 522,000 | 557,000 | 522,000 | 543,000 | 22,794 | 1,357.50 |
| 2011-03-16 | 550,000 | 553,000 | 529,000 | 542,000 | 39,392 | 1,355 |
| 2011-03-15 | 510,000 | 512,000 | 425,500 | 496,000 | 50,016 | 1,240 |
| 2011-03-14 | 518,000 | 539,000 | 488,000 | 525,000 | 36,134 | 1,312.50 |
| 2011-03-11 | 542,000 | 549,000 | 536,000 | 538,000 | 33,335 | 1,345 |
| 2011-03-10 | 572,000 | 576,000 | 551,000 | 553,000 | 25,746 | 1,382.50 |
| 2011-03-09 | 583,000 | 584,000 | 576,000 | 578,000 | 11,728 | 1,445 |
| 2011-03-08 | 595,000 | 597,000 | 584,000 | 585,000 | 21,183 | 1,462.50 |
| 2011-03-07 | 585,000 | 592,000 | 584,000 | 588,000 | 26,671 | 1,470 |
| 2011-03-04 | 582,000 | 584,000 | 576,000 | 579,000 | 15,085 | 1,447.50 |
| 2011-03-03 | 575,000 | 587,000 | 572,000 | 573,000 | 24,286 | 1,432.50 |
| 2011-03-02 | 578,000 | 587,000 | 568,000 | 573,000 | 25,572 | 1,432.50 |
| 2011-03-01 | 576,000 | 578,000 | 568,000 | 576,000 | 26,133 | 1,440 |
| 2011-02-28 | 574,000 | 577,000 | 563,000 | 571,000 | 24,530 | 1,427.50 |
| 2011-02-25 | 563,000 | 579,000 | 561,000 | 578,000 | 23,897 | 1,445 |
| 2011-02-24 | 576,000 | 583,000 | 570,000 | 576,000 | 30,883 | 1,440 |
| 2011-02-23 | 576,000 | 588,000 | 564,000 | 566,000 | 41,861 | 1,415 |
| 2011-02-22 | 607,000 | 611,000 | 583,000 | 590,000 | 54,234 | 1,475 |
| 2011-02-21 | 595,000 | 604,000 | 593,000 | 597,000 | 23,909 | 1,492.50 |
| 2011-02-18 | 586,000 | 595,000 | 576,000 | 587,000 | 29,118 | 1,467.50 |
| 2011-02-17 | 573,000 | 582,000 | 571,000 | 579,000 | 26,525 | 1,447.50 |
| 2011-02-16 | 564,000 | 568,000 | 560,000 | 562,000 | 13,773 | 1,405 |
| 2011-02-15 | 573,000 | 582,000 | 565,000 | 569,000 | 19,868 | 1,422.50 |
| 2011-02-14 | 545,000 | 570,000 | 543,000 | 564,000 | 32,353 | 1,410 |
| 2011-02-10 | 531,000 | 546,000 | 530,000 | 545,000 | 23,384 | 1,362.50 |
| 2011-02-09 | 544,000 | 544,000 | 530,000 | 531,000 | 18,711 | 1,327.50 |
| 2011-02-08 | 548,000 | 548,000 | 541,000 | 543,000 | 12,765 | 1,357.50 |
| 2011-02-07 | 548,000 | 548,000 | 540,000 | 542,000 | 12,833 | 1,355 |
| 2011-02-04 | 546,000 | 547,000 | 537,000 | 538,000 | 17,991 | 1,345 |
| 2011-02-03 | 548,000 | 557,000 | 536,000 | 546,000 | 20,169 | 1,365 |
| 2011-02-02 | 543,000 | 549,000 | 541,000 | 548,000 | 19,153 | 1,370 |
| 2011-02-01 | 539,000 | 545,000 | 534,000 | 538,000 | 24,130 | 1,345 |
| 2011-01-31 | 526,000 | 542,000 | 519,000 | 526,000 | 35,744 | 1,315 |
| 2011-01-28 | 529,000 | 532,000 | 517,000 | 523,000 | 17,291 | 1,307.50 |
| 2011-01-27 | 528,000 | 536,000 | 524,000 | 533,000 | 20,859 | 1,332.50 |
| 2011-01-26 | 519,000 | 524,000 | 512,000 | 519,000 | 23,077 | 1,297.50 |
| 2011-01-25 | 510,000 | 530,000 | 505,000 | 526,000 | 27,202 | 1,315 |
| 2011-01-24 | 505,000 | 514,000 | 503,000 | 509,000 | 15,282 | 1,272.50 |
| 2011-01-21 | 510,000 | 510,000 | 491,000 | 497,500 | 27,767 | 1,243.75 |
| 2011-01-20 | 524,000 | 524,000 | 512,000 | 514,000 | 19,352 | 1,285 |
| 2011-01-19 | 511,000 | 524,000 | 505,000 | 523,000 | 24,610 | 1,307.50 |
| 2011-01-18 | 487,500 | 508,000 | 487,000 | 506,000 | 36,338 | 1,265 |
| 2011-01-17 | 493,500 | 495,500 | 485,000 | 485,500 | 10,459 | 1,213.75 |
| 2011-01-14 | 488,500 | 491,500 | 486,500 | 487,000 | 11,698 | 1,217.50 |
| 2011-01-13 | 488,500 | 498,000 | 488,000 | 492,500 | 22,786 | 1,231.25 |
| 2011-01-12 | 490,000 | 491,500 | 482,000 | 482,500 | 12,352 | 1,206.25 |
| 2011-01-11 | 489,000 | 491,000 | 482,500 | 486,000 | 9,414 | 1,215 |
| 2011-01-07 | 491,500 | 493,500 | 486,000 | 488,000 | 13,417 | 1,220 |
| 2011-01-06 | 498,000 | 499,500 | 494,000 | 496,500 | 12,560 | 1,241.25 |
| 2011-01-05 | 489,000 | 498,000 | 487,500 | 492,500 | 12,561 | 1,231.25 |
| 2011-01-04 | 485,500 | 503,000 | 484,000 | 494,500 | 25,684 | 1,236.25 |
分割・併合履歴 ： [2013-09-26]1株→400株
