1662 石油資源開発(株) 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 | 2,999 | 3,025 | 2,979 | 3,010 | 107,400 | 602 |
| 2011-12-29 | 2,988 | 2,991 | 2,951 | 2,987 | 102,600 | 597.40 |
| 2011-12-28 | 3,035 | 3,035 | 2,984 | 3,005 | 137,600 | 601 |
| 2011-12-27 | 2,990 | 3,025 | 2,981 | 3,000 | 81,900 | 600 |
| 2011-12-26 | 3,035 | 3,050 | 3,010 | 3,025 | 78,900 | 605 |
| 2011-12-22 | 3,020 | 3,040 | 2,981 | 2,981 | 124,200 | 596.20 |
| 2011-12-21 | 3,045 | 3,050 | 2,999 | 3,025 | 209,100 | 605 |
| 2011-12-20 | 2,970 | 3,020 | 2,959 | 3,010 | 254,100 | 602 |
| 2011-12-19 | 2,975 | 2,975 | 2,905 | 2,932 | 228,600 | 586.40 |
| 2011-12-16 | 3,050 | 3,060 | 3,000 | 3,015 | 96,600 | 603 |
| 2011-12-15 | 3,085 | 3,090 | 2,994 | 3,015 | 150,500 | 603 |
| 2011-12-14 | 3,135 | 3,150 | 3,110 | 3,110 | 122,700 | 622 |
| 2011-12-13 | 3,160 | 3,205 | 3,155 | 3,190 | 183,700 | 638 |
| 2011-12-12 | 3,250 | 3,275 | 3,205 | 3,220 | 134,800 | 644 |
| 2011-12-09 | 3,170 | 3,220 | 3,155 | 3,180 | 168,000 | 636 |
| 2011-12-08 | 3,225 | 3,250 | 3,170 | 3,195 | 206,000 | 639 |
| 2011-12-07 | 3,335 | 3,335 | 3,205 | 3,225 | 410,700 | 645 |
| 2011-12-06 | 3,290 | 3,375 | 3,275 | 3,345 | 280,500 | 669 |
| 2011-12-05 | 3,285 | 3,320 | 3,270 | 3,315 | 218,300 | 663 |
| 2011-12-02 | 3,300 | 3,315 | 3,250 | 3,290 | 205,100 | 658 |
| 2011-12-01 | 3,155 | 3,295 | 3,115 | 3,270 | 285,200 | 654 |
| 2011-11-30 | 3,070 | 3,105 | 3,050 | 3,085 | 198,300 | 617 |
| 2011-11-29 | 3,105 | 3,130 | 3,025 | 3,100 | 185,500 | 620 |
| 2011-11-28 | 3,030 | 3,145 | 3,025 | 3,120 | 140,400 | 624 |
| 2011-11-25 | 2,973 | 3,020 | 2,971 | 3,000 | 118,100 | 600 |
| 2011-11-24 | 3,000 | 3,025 | 2,960 | 2,969 | 161,100 | 593.80 |
| 2011-11-22 | 3,015 | 3,080 | 2,979 | 3,070 | 168,300 | 614 |
| 2011-11-21 | 3,015 | 3,055 | 3,015 | 3,035 | 144,400 | 607 |
| 2011-11-18 | 3,000 | 3,075 | 2,979 | 3,070 | 207,500 | 614 |
| 2011-11-17 | 2,989 | 3,085 | 2,947 | 3,050 | 228,200 | 610 |
| 2011-11-16 | 2,957 | 2,981 | 2,929 | 2,945 | 169,500 | 589 |
| 2011-11-15 | 3,000 | 3,015 | 2,965 | 2,982 | 156,600 | 596.40 |
| 2011-11-14 | 3,085 | 3,110 | 3,035 | 3,070 | 140,600 | 614 |
| 2011-11-11 | 3,100 | 3,120 | 2,935 | 3,035 | 357,500 | 607 |
| 2011-11-10 | 3,125 | 3,130 | 3,060 | 3,070 | 150,800 | 614 |
| 2011-11-09 | 3,155 | 3,245 | 3,135 | 3,225 | 248,100 | 645 |
| 2011-11-08 | 3,160 | 3,180 | 3,130 | 3,150 | 130,600 | 630 |
| 2011-11-07 | 3,130 | 3,165 | 3,080 | 3,160 | 176,800 | 632 |
| 2011-11-04 | 3,180 | 3,215 | 3,075 | 3,150 | 342,300 | 630 |
| 2011-11-02 | 3,055 | 3,075 | 3,020 | 3,040 | 151,600 | 608 |
| 2011-11-01 | 3,075 | 3,135 | 3,055 | 3,125 | 131,200 | 625 |
| 2011-10-31 | 3,165 | 3,245 | 3,130 | 3,140 | 161,900 | 628 |
| 2011-10-28 | 3,205 | 3,230 | 3,175 | 3,205 | 330,900 | 641 |
| 2011-10-27 | 3,030 | 3,170 | 3,020 | 3,150 | 234,900 | 630 |
| 2011-10-26 | 3,020 | 3,080 | 2,976 | 3,050 | 208,300 | 610 |
| 2011-10-25 | 3,100 | 3,135 | 3,095 | 3,100 | 166,600 | 620 |
| 2011-10-24 | 3,020 | 3,090 | 3,020 | 3,085 | 131,000 | 617 |
| 2011-10-21 | 2,921 | 3,035 | 2,921 | 2,991 | 144,400 | 598.20 |
| 2011-10-20 | 2,994 | 3,010 | 2,926 | 2,945 | 136,600 | 589 |
| 2011-10-19 | 3,120 | 3,120 | 3,015 | 3,040 | 123,500 | 608 |
| 2011-10-18 | 3,055 | 3,075 | 3,020 | 3,025 | 69,400 | 605 |
| 2011-10-17 | 3,010 | 3,115 | 3,010 | 3,085 | 148,100 | 617 |
| 2011-10-14 | 2,984 | 3,020 | 2,960 | 2,960 | 212,100 | 592 |
| 2011-10-13 | 3,050 | 3,090 | 3,025 | 3,040 | 214,100 | 608 |
| 2011-10-12 | 2,889 | 3,045 | 2,889 | 3,030 | 177,700 | 606 |
| 2011-10-11 | 2,819 | 2,944 | 2,817 | 2,929 | 322,900 | 585.80 |
| 2011-10-07 | 2,820 | 2,860 | 2,806 | 2,818 | 194,100 | 563.60 |
| 2011-10-06 | 2,720 | 2,808 | 2,714 | 2,784 | 249,000 | 556.80 |
| 2011-10-05 | 2,719 | 2,734 | 2,667 | 2,676 | 176,600 | 535.20 |
| 2011-10-04 | 2,723 | 2,737 | 2,662 | 2,709 | 222,200 | 541.80 |
| 2011-10-03 | 2,801 | 2,817 | 2,720 | 2,764 | 236,100 | 552.80 |
| 2011-09-30 | 2,851 | 2,895 | 2,814 | 2,845 | 283,700 | 569 |
| 2011-09-29 | 2,839 | 2,872 | 2,813 | 2,843 | 252,100 | 568.60 |
| 2011-09-28 | 2,860 | 2,948 | 2,826 | 2,860 | 380,800 | 572 |
| 2011-09-27 | 2,874 | 2,881 | 2,804 | 2,823 | 286,800 | 564.60 |
| 2011-09-26 | 2,886 | 2,895 | 2,821 | 2,826 | 316,600 | 565.20 |
| 2011-09-22 | 3,075 | 3,090 | 2,925 | 2,936 | 384,200 | 587.20 |
| 2011-09-21 | 3,095 | 3,100 | 3,055 | 3,075 | 86,500 | 615 |
| 2011-09-20 | 3,110 | 3,110 | 3,035 | 3,070 | 141,000 | 614 |
| 2011-09-16 | 3,055 | 3,140 | 3,035 | 3,140 | 127,700 | 628 |
| 2011-09-15 | 2,994 | 3,030 | 2,977 | 3,025 | 190,700 | 605 |
| 2011-09-14 | 3,015 | 3,065 | 2,952 | 2,954 | 167,400 | 590.80 |
| 2011-09-13 | 2,967 | 3,020 | 2,965 | 3,010 | 142,000 | 602 |
| 2011-09-12 | 2,960 | 2,992 | 2,945 | 2,958 | 163,400 | 591.60 |
| 2011-09-09 | 3,060 | 3,085 | 3,005 | 3,020 | 161,000 | 604 |
| 2011-09-08 | 3,015 | 3,080 | 3,015 | 3,080 | 246,900 | 616 |
| 2011-09-07 | 2,924 | 2,992 | 2,890 | 2,983 | 211,200 | 596.60 |
| 2011-09-06 | 3,000 | 3,005 | 2,921 | 2,924 | 218,400 | 584.80 |
| 2011-09-05 | 3,105 | 3,120 | 3,010 | 3,015 | 179,700 | 603 |
| 2011-09-02 | 3,190 | 3,195 | 3,155 | 3,155 | 189,500 | 631 |
| 2011-09-01 | 3,215 | 3,250 | 3,180 | 3,220 | 195,400 | 644 |
| 2011-08-31 | 3,175 | 3,175 | 3,110 | 3,150 | 228,900 | 630 |
| 2011-08-30 | 3,180 | 3,215 | 3,165 | 3,170 | 222,900 | 634 |
| 2011-08-29 | 3,105 | 3,135 | 3,055 | 3,115 | 139,800 | 623 |
| 2011-08-26 | 3,070 | 3,110 | 3,040 | 3,105 | 292,100 | 621 |
| 2011-08-25 | 3,090 | 3,150 | 3,085 | 3,120 | 139,200 | 624 |
| 2011-08-24 | 3,065 | 3,135 | 3,035 | 3,050 | 270,400 | 610 |
| 2011-08-23 | 3,070 | 3,075 | 2,974 | 3,000 | 305,300 | 600 |
| 2011-08-22 | 3,060 | 3,085 | 2,993 | 3,000 | 278,500 | 600 |
| 2011-08-19 | 3,190 | 3,195 | 3,080 | 3,095 | 277,700 | 619 |
| 2011-08-18 | 3,330 | 3,335 | 3,250 | 3,265 | 159,500 | 653 |
| 2011-08-17 | 3,360 | 3,360 | 3,295 | 3,305 | 184,200 | 661 |
| 2011-08-16 | 3,395 | 3,400 | 3,345 | 3,355 | 194,800 | 671 |
| 2011-08-15 | 3,370 | 3,390 | 3,320 | 3,365 | 132,800 | 673 |
| 2011-08-12 | 3,370 | 3,375 | 3,305 | 3,325 | 139,800 | 665 |
| 2011-08-11 | 3,270 | 3,355 | 3,265 | 3,325 | 168,300 | 665 |
| 2011-08-10 | 3,405 | 3,415 | 3,335 | 3,345 | 347,500 | 669 |
| 2011-08-09 | 3,355 | 3,375 | 3,205 | 3,360 | 346,200 | 672 |
| 2011-08-08 | 3,485 | 3,535 | 3,430 | 3,475 | 177,400 | 695 |
| 2011-08-05 | 3,630 | 3,630 | 3,525 | 3,565 | 222,500 | 713 |
| 2011-08-04 | 3,800 | 3,845 | 3,755 | 3,770 | 160,400 | 754 |
| 2011-08-03 | 3,890 | 3,895 | 3,815 | 3,830 | 147,500 | 766 |
| 2011-08-02 | 3,915 | 3,960 | 3,905 | 3,960 | 105,900 | 792 |
| 2011-08-01 | 3,960 | 3,990 | 3,920 | 3,960 | 154,300 | 792 |
| 2011-07-29 | 3,905 | 3,955 | 3,870 | 3,945 | 155,900 | 789 |
| 2011-07-28 | 3,870 | 3,905 | 3,870 | 3,900 | 159,900 | 780 |
| 2011-07-27 | 3,940 | 3,955 | 3,905 | 3,930 | 152,500 | 786 |
| 2011-07-26 | 3,965 | 3,990 | 3,930 | 3,975 | 123,600 | 795 |
| 2011-07-25 | 3,965 | 3,985 | 3,945 | 3,960 | 106,300 | 792 |
| 2011-07-22 | 3,955 | 3,970 | 3,905 | 3,960 | 130,700 | 792 |
| 2011-07-21 | 3,960 | 3,970 | 3,925 | 3,950 | 67,000 | 790 |
| 2011-07-20 | 3,965 | 3,970 | 3,940 | 3,945 | 104,300 | 789 |
| 2011-07-19 | 3,890 | 3,925 | 3,875 | 3,900 | 131,300 | 780 |
| 2011-07-15 | 3,885 | 3,950 | 3,870 | 3,890 | 114,100 | 778 |
| 2011-07-14 | 3,915 | 3,930 | 3,885 | 3,895 | 153,700 | 779 |
| 2011-07-13 | 3,870 | 3,945 | 3,870 | 3,925 | 190,400 | 785 |
| 2011-07-12 | 3,915 | 3,930 | 3,865 | 3,885 | 217,800 | 777 |
| 2011-07-11 | 3,960 | 3,985 | 3,950 | 3,985 | 156,300 | 797 |
| 2011-07-08 | 3,950 | 3,990 | 3,945 | 3,970 | 111,500 | 794 |
| 2011-07-07 | 3,925 | 3,950 | 3,895 | 3,930 | 163,100 | 786 |
| 2011-07-06 | 3,800 | 3,920 | 3,795 | 3,920 | 343,700 | 784 |
| 2011-07-05 | 3,745 | 3,790 | 3,740 | 3,775 | 164,000 | 755 |
| 2011-07-04 | 3,765 | 3,770 | 3,725 | 3,740 | 313,500 | 748 |
| 2011-07-01 | 3,740 | 3,790 | 3,710 | 3,725 | 251,100 | 745 |
| 2011-06-30 | 3,775 | 3,795 | 3,730 | 3,765 | 339,600 | 753 |
| 2011-06-29 | 3,765 | 3,785 | 3,745 | 3,770 | 231,000 | 754 |
| 2011-06-28 | 3,715 | 3,770 | 3,715 | 3,745 | 178,200 | 749 |
| 2011-06-27 | 3,790 | 3,835 | 3,715 | 3,725 | 250,700 | 745 |
| 2011-06-24 | 3,785 | 3,850 | 3,750 | 3,815 | 223,300 | 763 |
| 2011-06-23 | 3,895 | 3,920 | 3,830 | 3,840 | 117,800 | 768 |
| 2011-06-22 | 3,850 | 3,920 | 3,850 | 3,915 | 184,300 | 783 |
| 2011-06-21 | 3,790 | 3,815 | 3,735 | 3,815 | 146,500 | 763 |
| 2011-06-20 | 3,775 | 3,800 | 3,745 | 3,750 | 145,500 | 750 |
| 2011-06-17 | 3,815 | 3,825 | 3,745 | 3,785 | 182,000 | 757 |
| 2011-06-16 | 3,835 | 3,855 | 3,800 | 3,815 | 198,200 | 763 |
| 2011-06-15 | 3,930 | 3,960 | 3,885 | 3,905 | 222,300 | 781 |
| 2011-06-14 | 3,825 | 3,905 | 3,820 | 3,870 | 128,900 | 774 |
| 2011-06-13 | 3,865 | 3,865 | 3,800 | 3,835 | 166,000 | 767 |
| 2011-06-10 | 3,850 | 3,900 | 3,840 | 3,900 | 331,500 | 780 |
| 2011-06-09 | 3,785 | 3,805 | 3,755 | 3,800 | 201,000 | 760 |
| 2011-06-08 | 3,750 | 3,810 | 3,725 | 3,765 | 147,800 | 753 |
| 2011-06-07 | 3,680 | 3,765 | 3,665 | 3,765 | 193,500 | 753 |
| 2011-06-06 | 3,670 | 3,710 | 3,645 | 3,675 | 237,400 | 735 |
| 2011-06-03 | 3,815 | 3,825 | 3,670 | 3,675 | 348,500 | 735 |
| 2011-06-02 | 3,865 | 3,865 | 3,810 | 3,815 | 215,600 | 763 |
| 2011-06-01 | 3,860 | 3,935 | 3,805 | 3,935 | 377,700 | 787 |
| 2011-05-31 | 3,745 | 3,890 | 3,745 | 3,880 | 292,200 | 776 |
| 2011-05-30 | 3,740 | 3,780 | 3,720 | 3,745 | 138,800 | 749 |
| 2011-05-27 | 3,730 | 3,765 | 3,670 | 3,745 | 204,100 | 749 |
| 2011-05-26 | 3,680 | 3,730 | 3,655 | 3,725 | 295,300 | 745 |
| 2011-05-25 | 3,600 | 3,625 | 3,540 | 3,550 | 192,000 | 710 |
| 2011-05-24 | 3,505 | 3,610 | 3,500 | 3,580 | 289,500 | 716 |
| 2011-05-23 | 3,625 | 3,630 | 3,565 | 3,570 | 117,500 | 714 |
| 2011-05-20 | 3,675 | 3,700 | 3,620 | 3,625 | 106,000 | 725 |
| 2011-05-19 | 3,790 | 3,810 | 3,675 | 3,715 | 188,400 | 743 |
| 2011-05-18 | 3,715 | 3,775 | 3,715 | 3,740 | 190,700 | 748 |
| 2011-05-17 | 3,620 | 3,715 | 3,590 | 3,685 | 163,600 | 737 |
| 2011-05-16 | 3,770 | 3,790 | 3,590 | 3,630 | 322,700 | 726 |
| 2011-05-13 | 3,900 | 3,905 | 3,760 | 3,770 | 373,600 | 754 |
| 2011-05-12 | 3,920 | 3,965 | 3,880 | 3,930 | 500,300 | 786 |
| 2011-05-11 | 3,940 | 3,945 | 3,905 | 3,935 | 269,500 | 787 |
| 2011-05-10 | 3,860 | 3,925 | 3,805 | 3,870 | 228,200 | 774 |
| 2011-05-09 | 3,820 | 3,865 | 3,790 | 3,810 | 226,900 | 762 |
| 2011-05-06 | 3,795 | 3,805 | 3,710 | 3,760 | 445,900 | 752 |
| 2011-05-02 | 4,000 | 4,000 | 3,870 | 3,900 | 262,800 | 780 |
| 2011-04-28 | 3,885 | 3,960 | 3,870 | 3,950 | 396,500 | 790 |
| 2011-04-27 | 3,870 | 3,885 | 3,830 | 3,860 | 435,200 | 772 |
| 2011-04-26 | 3,860 | 3,880 | 3,825 | 3,840 | 215,400 | 768 |
| 2011-04-25 | 3,865 | 3,940 | 3,865 | 3,895 | 111,100 | 779 |
| 2011-04-22 | 3,920 | 3,940 | 3,905 | 3,910 | 111,500 | 782 |
| 2011-04-21 | 3,880 | 3,970 | 3,865 | 3,920 | 206,400 | 784 |
| 2011-04-20 | 3,795 | 3,850 | 3,795 | 3,840 | 208,600 | 768 |
| 2011-04-19 | 3,775 | 3,825 | 3,735 | 3,760 | 187,900 | 752 |
| 2011-04-18 | 3,850 | 3,890 | 3,825 | 3,845 | 198,500 | 769 |
| 2011-04-15 | 3,905 | 3,925 | 3,795 | 3,830 | 508,700 | 766 |
| 2011-04-14 | 3,960 | 3,965 | 3,880 | 3,940 | 278,000 | 788 |
| 2011-04-13 | 3,945 | 3,965 | 3,815 | 3,930 | 513,600 | 786 |
| 2011-04-12 | 4,085 | 4,085 | 3,985 | 4,010 | 235,700 | 802 |
| 2011-04-11 | 4,100 | 4,195 | 4,080 | 4,155 | 198,300 | 831 |
| 2011-04-08 | 4,055 | 4,150 | 4,050 | 4,085 | 215,800 | 817 |
| 2011-04-07 | 4,135 | 4,190 | 4,070 | 4,075 | 204,100 | 815 |
| 2011-04-06 | 4,170 | 4,180 | 4,025 | 4,105 | 192,100 | 821 |
| 2011-04-05 | 4,285 | 4,285 | 4,165 | 4,170 | 207,100 | 834 |
| 2011-04-04 | 4,270 | 4,305 | 4,235 | 4,250 | 210,700 | 850 |
| 2011-04-01 | 4,175 | 4,305 | 4,170 | 4,200 | 344,300 | 840 |
| 2011-03-31 | 4,100 | 4,160 | 4,030 | 4,160 | 201,300 | 832 |
| 2011-03-30 | 4,100 | 4,105 | 4,040 | 4,100 | 376,200 | 820 |
| 2011-03-29 | 4,075 | 4,170 | 4,065 | 4,145 | 239,700 | 829 |
| 2011-03-28 | 4,075 | 4,155 | 4,055 | 4,150 | 264,300 | 830 |
| 2011-03-25 | 4,060 | 4,095 | 3,980 | 4,050 | 393,000 | 810 |
| 2011-03-24 | 3,965 | 4,060 | 3,960 | 4,035 | 552,800 | 807 |
| 2011-03-23 | 4,090 | 4,100 | 3,920 | 3,965 | 453,900 | 793 |
| 2011-03-22 | 4,000 | 4,070 | 3,935 | 4,020 | 392,600 | 804 |
| 2011-03-18 | 3,770 | 3,930 | 3,770 | 3,825 | 485,500 | 765 |
| 2011-03-17 | 3,395 | 3,605 | 3,325 | 3,560 | 479,500 | 712 |
| 2011-03-16 | 3,210 | 3,700 | 3,210 | 3,525 | 631,900 | 705 |
| 2011-03-15 | 3,325 | 3,350 | 2,740 | 3,070 | 472,900 | 614 |
| 2011-03-14 | 3,380 | 3,585 | 3,360 | 3,440 | 371,300 | 688 |
| 2011-03-11 | 3,800 | 3,800 | 3,715 | 3,715 | 422,200 | 743 |
| 2011-03-10 | 3,930 | 3,950 | 3,815 | 3,840 | 404,400 | 768 |
| 2011-03-09 | 4,020 | 4,040 | 3,960 | 3,990 | 221,900 | 798 |
| 2011-03-08 | 4,020 | 4,095 | 3,990 | 4,000 | 397,600 | 800 |
| 2011-03-07 | 4,040 | 4,075 | 3,990 | 4,000 | 335,200 | 800 |
| 2011-03-04 | 4,040 | 4,050 | 4,005 | 4,030 | 269,300 | 806 |
| 2011-03-03 | 4,010 | 4,065 | 3,985 | 4,015 | 342,700 | 803 |
| 2011-03-02 | 4,035 | 4,100 | 3,985 | 4,010 | 381,400 | 802 |
| 2011-03-01 | 4,045 | 4,075 | 4,025 | 4,065 | 306,200 | 813 |
| 2011-02-28 | 4,015 | 4,040 | 3,955 | 4,005 | 350,500 | 801 |
| 2011-02-25 | 4,020 | 4,035 | 3,900 | 4,005 | 575,400 | 801 |
| 2011-02-24 | 3,925 | 4,025 | 3,920 | 3,975 | 738,100 | 795 |
| 2011-02-23 | 3,970 | 4,045 | 3,890 | 3,910 | 701,300 | 782 |
| 2011-02-22 | 4,140 | 4,250 | 3,960 | 4,015 | 1,266,700 | 803 |
| 2011-02-21 | 3,890 | 4,090 | 3,875 | 4,005 | 761,200 | 801 |
| 2011-02-18 | 3,925 | 3,950 | 3,870 | 3,900 | 405,400 | 780 |
| 2011-02-17 | 3,830 | 3,870 | 3,805 | 3,870 | 333,100 | 774 |
| 2011-02-16 | 3,800 | 3,815 | 3,735 | 3,765 | 361,600 | 753 |
| 2011-02-15 | 3,685 | 3,850 | 3,670 | 3,820 | 528,000 | 764 |
| 2011-02-14 | 3,585 | 3,780 | 3,580 | 3,735 | 474,200 | 747 |
| 2011-02-10 | 3,550 | 3,610 | 3,525 | 3,580 | 322,600 | 716 |
| 2011-02-09 | 3,535 | 3,640 | 3,510 | 3,580 | 456,800 | 716 |
| 2011-02-08 | 3,620 | 3,625 | 3,540 | 3,545 | 261,500 | 709 |
| 2011-02-07 | 3,650 | 3,660 | 3,605 | 3,620 | 360,300 | 724 |
| 2011-02-04 | 3,520 | 3,570 | 3,490 | 3,550 | 327,600 | 710 |
| 2011-02-03 | 3,560 | 3,575 | 3,445 | 3,480 | 394,100 | 696 |
| 2011-02-02 | 3,405 | 3,500 | 3,400 | 3,490 | 450,800 | 698 |
| 2011-02-01 | 3,385 | 3,440 | 3,360 | 3,390 | 325,300 | 678 |
| 2011-01-31 | 3,360 | 3,400 | 3,315 | 3,335 | 425,500 | 667 |
| 2011-01-28 | 3,390 | 3,400 | 3,310 | 3,315 | 219,100 | 663 |
| 2011-01-27 | 3,400 | 3,440 | 3,365 | 3,400 | 383,100 | 680 |
| 2011-01-26 | 3,430 | 3,445 | 3,380 | 3,420 | 218,900 | 684 |
| 2011-01-25 | 3,380 | 3,460 | 3,340 | 3,450 | 361,300 | 690 |
| 2011-01-24 | 3,400 | 3,405 | 3,295 | 3,360 | 227,200 | 672 |
| 2011-01-21 | 3,465 | 3,465 | 3,285 | 3,365 | 578,900 | 673 |
| 2011-01-20 | 3,440 | 3,490 | 3,415 | 3,465 | 602,900 | 693 |
| 2011-01-19 | 3,450 | 3,500 | 3,400 | 3,480 | 561,300 | 696 |
| 2011-01-18 | 3,310 | 3,385 | 3,310 | 3,365 | 362,500 | 673 |
| 2011-01-17 | 3,300 | 3,345 | 3,290 | 3,300 | 338,100 | 660 |
| 2011-01-14 | 3,245 | 3,270 | 3,225 | 3,255 | 251,200 | 651 |
| 2011-01-13 | 3,245 | 3,255 | 3,220 | 3,235 | 147,200 | 647 |
| 2011-01-12 | 3,270 | 3,280 | 3,195 | 3,200 | 168,500 | 640 |
| 2011-01-11 | 3,230 | 3,270 | 3,220 | 3,235 | 171,000 | 647 |
| 2011-01-07 | 3,255 | 3,255 | 3,210 | 3,215 | 258,600 | 643 |
| 2011-01-06 | 3,280 | 3,310 | 3,260 | 3,270 | 278,100 | 654 |
| 2011-01-05 | 3,200 | 3,300 | 3,200 | 3,250 | 466,900 | 650 |
| 2011-01-04 | 3,135 | 3,260 | 3,130 | 3,255 | 430,800 | 651 |
分割・併合履歴 ： [2024-09-27]1株→5株
