2372 (株)アイロムグループ 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 | 2,824 | 2,875 | 2,821 | 2,875 | 574 | 287.50 |
| 2011-12-29 | 2,839 | 2,847 | 2,812 | 2,816 | 174 | 281.60 |
| 2011-12-28 | 2,840 | 2,914 | 2,812 | 2,838 | 589 | 283.80 |
| 2011-12-27 | 2,892 | 2,892 | 2,760 | 2,864 | 1,240 | 286.40 |
| 2011-12-26 | 2,867 | 2,890 | 2,843 | 2,860 | 455 | 286 |
| 2011-12-22 | 2,904 | 2,904 | 2,843 | 2,865 | 667 | 286.50 |
| 2011-12-21 | 2,900 | 2,901 | 2,850 | 2,865 | 621 | 286.50 |
| 2011-12-20 | 2,870 | 2,899 | 2,821 | 2,851 | 837 | 285.10 |
| 2011-12-19 | 2,921 | 2,994 | 2,880 | 2,920 | 1,088 | 292 |
| 2011-12-16 | 2,993 | 2,993 | 2,954 | 2,960 | 622 | 296 |
| 2011-12-15 | 2,962 | 2,989 | 2,952 | 2,952 | 911 | 295.20 |
| 2011-12-14 | 2,990 | 3,025 | 2,976 | 3,010 | 913 | 301 |
| 2011-12-13 | 3,025 | 3,040 | 2,995 | 3,030 | 1,425 | 303 |
| 2011-12-12 | 3,090 | 3,090 | 3,035 | 3,040 | 1,069 | 304 |
| 2011-12-09 | 3,070 | 3,085 | 3,040 | 3,040 | 1,235 | 304 |
| 2011-12-08 | 3,060 | 3,155 | 3,025 | 3,060 | 2,201 | 306 |
| 2011-12-07 | 3,065 | 3,125 | 3,030 | 3,060 | 1,870 | 306 |
| 2011-12-06 | 3,090 | 3,200 | 3,060 | 3,070 | 3,420 | 307 |
| 2011-12-05 | 3,160 | 3,190 | 3,015 | 3,030 | 2,035 | 303 |
| 2011-12-02 | 3,170 | 3,200 | 3,150 | 3,160 | 909 | 316 |
| 2011-12-01 | 3,365 | 3,365 | 3,100 | 3,170 | 2,222 | 317 |
| 2011-11-30 | 3,015 | 3,410 | 3,005 | 3,155 | 4,001 | 315.50 |
| 2011-11-29 | 3,080 | 3,080 | 2,960 | 2,960 | 2,611 | 296 |
| 2011-11-28 | 2,960 | 3,050 | 2,940 | 3,050 | 3,906 | 305 |
| 2011-11-25 | 3,185 | 3,185 | 3,100 | 3,100 | 1,288 | 310 |
| 2011-11-24 | 3,300 | 3,300 | 3,160 | 3,190 | 1,622 | 319 |
| 2011-11-22 | 3,380 | 3,430 | 3,315 | 3,375 | 2,366 | 337.50 |
| 2011-11-21 | 3,920 | 3,920 | 3,220 | 3,435 | 12,789 | 343.50 |
| 2011-11-18 | 3,925 | 3,990 | 3,850 | 3,920 | 2,939 | 392 |
| 2011-11-17 | 3,910 | 3,985 | 3,805 | 3,965 | 1,366 | 396.50 |
| 2011-11-16 | 3,765 | 3,935 | 3,760 | 3,910 | 2,202 | 391 |
| 2011-11-15 | 3,700 | 3,915 | 3,700 | 3,835 | 3,402 | 383.50 |
| 2011-11-14 | 4,175 | 4,175 | 3,850 | 3,860 | 3,042 | 386 |
| 2011-11-11 | 4,200 | 4,300 | 4,190 | 4,245 | 1,471 | 424.50 |
| 2011-11-10 | 4,120 | 4,190 | 4,120 | 4,190 | 1,355 | 419 |
| 2011-11-09 | 4,115 | 4,150 | 4,115 | 4,150 | 1,343 | 415 |
| 2011-11-08 | 4,085 | 4,130 | 4,025 | 4,125 | 1,291 | 412.50 |
| 2011-11-07 | 4,015 | 4,095 | 3,890 | 4,095 | 1,883 | 409.50 |
| 2011-11-04 | 4,015 | 4,100 | 4,015 | 4,100 | 754 | 410 |
| 2011-11-02 | 4,050 | 4,060 | 3,970 | 4,010 | 1,481 | 401 |
| 2011-11-01 | 4,170 | 4,195 | 4,050 | 4,110 | 1,763 | 411 |
| 2011-10-31 | 4,240 | 4,240 | 4,170 | 4,170 | 732 | 417 |
| 2011-10-28 | 4,280 | 4,290 | 4,115 | 4,250 | 1,770 | 425 |
| 2011-10-27 | 4,210 | 4,275 | 4,185 | 4,275 | 1,021 | 427.50 |
| 2011-10-26 | 4,220 | 4,295 | 4,110 | 4,275 | 2,002 | 427.50 |
| 2011-10-25 | 4,285 | 4,285 | 4,190 | 4,220 | 1,218 | 422 |
| 2011-10-24 | 4,210 | 4,295 | 4,180 | 4,265 | 1,128 | 426.50 |
| 2011-10-21 | 4,185 | 4,260 | 4,150 | 4,185 | 1,461 | 418.50 |
| 2011-10-20 | 4,350 | 4,390 | 4,185 | 4,250 | 3,016 | 425 |
| 2011-10-19 | 4,370 | 4,400 | 4,290 | 4,335 | 3,704 | 433.50 |
| 2011-10-18 | 4,375 | 4,510 | 4,275 | 4,415 | 5,637 | 441.50 |
| 2011-10-17 | 4,350 | 4,530 | 4,270 | 4,445 | 6,079 | 444.50 |
| 2011-10-14 | 3,995 | 4,350 | 3,940 | 4,310 | 4,413 | 431 |
| 2011-10-13 | 4,020 | 4,020 | 3,930 | 4,005 | 1,236 | 400.50 |
| 2011-10-12 | 3,990 | 4,010 | 3,910 | 4,000 | 2,183 | 400 |
| 2011-10-11 | 3,840 | 3,980 | 3,790 | 3,960 | 2,011 | 396 |
| 2011-10-07 | 3,775 | 3,820 | 3,735 | 3,800 | 1,695 | 380 |
| 2011-10-06 | 3,865 | 3,880 | 3,690 | 3,770 | 2,516 | 377 |
| 2011-10-05 | 3,965 | 3,965 | 3,650 | 3,655 | 2,596 | 365.50 |
| 2011-10-04 | 3,920 | 3,950 | 3,815 | 3,840 | 5,393 | 384 |
| 2011-10-03 | 3,540 | 4,080 | 3,480 | 3,990 | 13,398 | 399 |
| 2011-09-30 | 3,220 | 3,435 | 3,190 | 3,435 | 4,045 | 343.50 |
| 2011-09-29 | 3,095 | 3,245 | 3,065 | 3,220 | 2,074 | 322 |
| 2011-09-28 | 3,035 | 3,110 | 3,035 | 3,100 | 620 | 310 |
| 2011-09-27 | 3,000 | 3,040 | 2,975 | 3,030 | 4,021 | 303 |
| 2011-09-26 | 2,966 | 2,972 | 2,840 | 2,968 | 1,172 | 296.80 |
| 2011-09-22 | 3,005 | 3,025 | 2,980 | 3,015 | 1,092 | 301.50 |
| 2011-09-21 | 3,095 | 3,095 | 3,030 | 3,035 | 493 | 303.50 |
| 2011-09-20 | 3,105 | 3,140 | 3,080 | 3,085 | 799 | 308.50 |
| 2011-09-16 | 3,175 | 3,205 | 3,100 | 3,180 | 1,288 | 318 |
| 2011-09-15 | 3,160 | 3,185 | 3,125 | 3,170 | 658 | 317 |
| 2011-09-14 | 3,095 | 3,200 | 3,085 | 3,110 | 839 | 311 |
| 2011-09-13 | 3,030 | 3,210 | 3,015 | 3,065 | 1,180 | 306.50 |
| 2011-09-12 | 3,000 | 3,030 | 2,951 | 3,000 | 799 | 300 |
| 2011-09-09 | 3,010 | 3,095 | 3,000 | 3,030 | 1,209 | 303 |
| 2011-09-08 | 3,080 | 3,125 | 3,025 | 3,065 | 478 | 306.50 |
| 2011-09-07 | 3,115 | 3,115 | 3,040 | 3,080 | 396 | 308 |
| 2011-09-06 | 3,090 | 3,240 | 3,050 | 3,140 | 741 | 314 |
| 2011-09-05 | 3,150 | 3,155 | 3,105 | 3,150 | 387 | 315 |
| 2011-09-02 | 3,155 | 3,200 | 3,055 | 3,200 | 492 | 320 |
| 2011-09-01 | 3,205 | 3,235 | 3,145 | 3,225 | 775 | 322.50 |
| 2011-08-31 | 3,225 | 3,365 | 3,010 | 3,180 | 2,195 | 318 |
| 2011-08-30 | 3,150 | 3,295 | 3,120 | 3,285 | 1,511 | 328.50 |
| 2011-08-29 | 3,075 | 3,095 | 2,970 | 3,095 | 527 | 309.50 |
| 2011-08-26 | 3,020 | 3,080 | 2,995 | 3,075 | 538 | 307.50 |
| 2011-08-25 | 3,055 | 3,095 | 3,025 | 3,080 | 633 | 308 |
| 2011-08-24 | 3,015 | 3,080 | 3,010 | 3,010 | 1,001 | 301 |
| 2011-08-23 | 3,035 | 3,105 | 2,963 | 3,010 | 1,149 | 301 |
| 2011-08-22 | 3,260 | 3,280 | 3,105 | 3,105 | 838 | 310.50 |
| 2011-08-19 | 3,360 | 3,410 | 3,270 | 3,295 | 1,799 | 329.50 |
| 2011-08-18 | 3,465 | 3,470 | 3,375 | 3,435 | 1,373 | 343.50 |
| 2011-08-17 | 3,475 | 3,495 | 3,325 | 3,495 | 3,272 | 349.50 |
| 2011-08-16 | 3,150 | 3,510 | 3,115 | 3,490 | 8,161 | 349 |
| 2011-08-15 | 2,915 | 3,040 | 2,915 | 3,030 | 490 | 303 |
| 2011-08-12 | 2,970 | 2,978 | 2,917 | 2,919 | 456 | 291.90 |
| 2011-08-11 | 2,920 | 2,999 | 2,900 | 2,952 | 644 | 295.20 |
| 2011-08-10 | 3,000 | 3,005 | 2,945 | 2,945 | 703 | 294.50 |
| 2011-08-09 | 2,900 | 2,960 | 2,796 | 2,933 | 2,291 | 293.30 |
| 2011-08-08 | 3,130 | 3,195 | 2,960 | 2,982 | 1,903 | 298.20 |
| 2011-08-05 | 2,995 | 3,200 | 2,980 | 3,200 | 1,507 | 320 |
| 2011-08-04 | 3,100 | 3,250 | 3,045 | 3,160 | 951 | 316 |
| 2011-08-03 | 3,050 | 3,200 | 2,990 | 3,095 | 2,482 | 309.50 |
| 2011-08-02 | 3,260 | 3,265 | 3,130 | 3,150 | 1,409 | 315 |
| 2011-08-01 | 3,200 | 3,270 | 3,195 | 3,270 | 917 | 327 |
| 2011-07-29 | 3,360 | 3,365 | 3,210 | 3,215 | 1,729 | 321.50 |
| 2011-07-28 | 3,350 | 3,450 | 3,320 | 3,430 | 896 | 343 |
| 2011-07-27 | 3,480 | 3,480 | 3,400 | 3,405 | 1,355 | 340.50 |
| 2011-07-26 | 3,420 | 3,425 | 3,390 | 3,420 | 606 | 342 |
| 2011-07-25 | 3,405 | 3,425 | 3,390 | 3,400 | 676 | 340 |
| 2011-07-22 | 3,550 | 3,550 | 3,390 | 3,430 | 1,221 | 343 |
| 2011-07-21 | 3,390 | 3,480 | 3,390 | 3,425 | 1,003 | 342.50 |
| 2011-07-20 | 3,465 | 3,465 | 3,410 | 3,410 | 851 | 341 |
| 2011-07-19 | 3,495 | 3,515 | 3,405 | 3,475 | 1,951 | 347.50 |
| 2011-07-15 | 3,520 | 3,575 | 3,470 | 3,505 | 1,940 | 350.50 |
| 2011-07-14 | 3,490 | 3,540 | 3,470 | 3,500 | 1,408 | 350 |
| 2011-07-13 | 3,495 | 3,535 | 3,470 | 3,490 | 1,316 | 349 |
| 2011-07-12 | 3,535 | 3,570 | 3,515 | 3,535 | 1,652 | 353.50 |
| 2011-07-11 | 3,625 | 3,725 | 3,485 | 3,575 | 7,756 | 357.50 |
| 2011-07-08 | 3,710 | 3,830 | 3,535 | 3,790 | 2,475 | 379 |
| 2011-07-07 | 3,775 | 3,820 | 3,560 | 3,660 | 5,112 | 366 |
| 2011-07-06 | 4,000 | 4,000 | 3,720 | 3,845 | 3,264 | 384.50 |
| 2011-07-05 | 4,015 | 4,090 | 4,010 | 4,020 | 965 | 402 |
| 2011-07-04 | 4,120 | 4,120 | 4,005 | 4,075 | 2,054 | 407.50 |
| 2011-07-01 | 4,070 | 4,125 | 4,070 | 4,090 | 1,463 | 409 |
| 2011-06-30 | 4,065 | 4,105 | 4,030 | 4,105 | 1,276 | 410.50 |
| 2011-06-29 | 4,090 | 4,110 | 4,040 | 4,070 | 1,114 | 407 |
| 2011-06-28 | 4,140 | 4,140 | 4,060 | 4,090 | 874 | 409 |
| 2011-06-27 | 4,180 | 4,180 | 4,050 | 4,080 | 1,795 | 408 |
| 2011-06-24 | 4,100 | 4,190 | 4,010 | 4,185 | 3,065 | 418.50 |
| 2011-06-23 | 4,125 | 4,200 | 4,000 | 4,060 | 3,502 | 406 |
| 2011-06-22 | 4,500 | 4,500 | 4,160 | 4,195 | 3,322 | 419.50 |
| 2011-06-21 | 4,105 | 4,235 | 4,100 | 4,145 | 2,684 | 414.50 |
| 2011-06-20 | 4,055 | 4,320 | 4,050 | 4,215 | 2,216 | 421.50 |
| 2011-06-17 | 4,550 | 4,550 | 4,240 | 4,265 | 2,284 | 426.50 |
| 2011-06-16 | 4,460 | 4,640 | 4,350 | 4,500 | 3,593 | 450 |
| 2011-06-15 | 4,570 | 4,700 | 4,250 | 4,440 | 10,507 | 444 |
| 2011-06-14 | 4,000 | 4,710 | 4,000 | 4,710 | 15,541 | 471 |
| 2011-06-13 | 4,030 | 4,140 | 3,930 | 4,010 | 5,704 | 401 |
| 2011-06-10 | 4,195 | 4,350 | 4,030 | 4,200 | 10,196 | 420 |
| 2011-06-09 | 4,225 | 4,375 | 4,040 | 4,070 | 13,972 | 407 |
| 2011-06-08 | 5,200 | 5,220 | 4,310 | 4,435 | 27,038 | 443.50 |
| 2011-06-07 | 5,200 | 5,200 | 4,800 | 5,200 | 26,229 | 520 |
| 2011-06-06 | 4,075 | 4,495 | 4,050 | 4,495 | 16,298 | 449.50 |
| 2011-06-03 | 3,450 | 4,050 | 3,410 | 3,795 | 9,741 | 379.50 |
| 2011-06-02 | 3,450 | 3,585 | 3,380 | 3,470 | 3,589 | 347 |
| 2011-06-01 | 3,540 | 3,645 | 3,365 | 3,510 | 9,691 | 351 |
| 2011-05-31 | 3,200 | 3,480 | 3,000 | 3,400 | 13,531 | 340 |
| 2011-05-30 | 3,220 | 3,610 | 3,160 | 3,270 | 17,260 | 327 |
| 2011-05-27 | 3,385 | 3,690 | 3,200 | 3,350 | 37,670 | 335 |
| 2011-05-26 | 3,050 | 3,445 | 3,000 | 3,385 | 29,735 | 338.50 |
| 2011-05-25 | 2,710 | 2,985 | 2,710 | 2,949 | 5,597 | 294.90 |
| 2011-05-24 | 2,700 | 2,720 | 2,602 | 2,710 | 1,848 | 271 |
| 2011-05-23 | 2,620 | 2,700 | 2,570 | 2,699 | 2,328 | 269.90 |
| 2011-05-20 | 2,499 | 2,750 | 2,498 | 2,590 | 3,617 | 259 |
| 2011-05-19 | 2,550 | 2,555 | 2,455 | 2,475 | 1,796 | 247.50 |
| 2011-05-18 | 2,320 | 2,585 | 2,254 | 2,542 | 4,039 | 254.20 |
| 2011-05-17 | 2,345 | 2,400 | 2,342 | 2,370 | 2,368 | 237 |
| 2011-05-16 | 2,450 | 2,500 | 2,360 | 2,445 | 8,264 | 244.50 |
| 2011-05-13 | 2,084 | 2,500 | 2,084 | 2,250 | 4,064 | 225 |
| 2011-05-12 | 2,156 | 2,156 | 2,032 | 2,069 | 504 | 206.90 |
| 2011-05-11 | 2,117 | 2,150 | 2,090 | 2,119 | 518 | 211.90 |
| 2011-05-10 | 2,108 | 2,150 | 2,057 | 2,118 | 193 | 211.80 |
| 2011-05-09 | 2,165 | 2,165 | 2,049 | 2,098 | 451 | 209.80 |
| 2011-05-06 | 2,100 | 2,169 | 2,096 | 2,165 | 754 | 216.50 |
| 2011-05-02 | 2,080 | 2,100 | 2,050 | 2,085 | 800 | 208.50 |
| 2011-04-28 | 2,037 | 2,068 | 2,037 | 2,052 | 405 | 205.20 |
| 2011-04-27 | 2,066 | 2,085 | 2,016 | 2,035 | 490 | 203.50 |
| 2011-04-26 | 2,032 | 2,082 | 1,999 | 2,049 | 355 | 204.90 |
| 2011-04-25 | 2,050 | 2,098 | 2,035 | 2,042 | 197 | 204.20 |
| 2011-04-22 | 2,077 | 2,077 | 2,035 | 2,065 | 329 | 206.50 |
| 2011-04-21 | 2,095 | 2,095 | 2,038 | 2,040 | 215 | 204 |
| 2011-04-20 | 2,027 | 2,085 | 2,027 | 2,070 | 606 | 207 |
| 2011-04-19 | 2,002 | 2,020 | 2,002 | 2,020 | 398 | 202 |
| 2011-04-18 | 2,003 | 2,012 | 2,002 | 2,011 | 743 | 201.10 |
| 2011-04-15 | 2,010 | 2,010 | 2,001 | 2,003 | 308 | 200.30 |
| 2011-04-14 | 2,000 | 2,010 | 2,000 | 2,001 | 325 | 200.10 |
| 2011-04-13 | 1,996 | 2,017 | 1,996 | 2,000 | 248 | 200 |
| 2011-04-12 | 2,010 | 2,019 | 2,000 | 2,001 | 307 | 200.10 |
| 2011-04-11 | 2,000 | 2,048 | 1,999 | 2,017 | 517 | 201.70 |
| 2011-04-08 | 1,997 | 2,017 | 1,996 | 2,002 | 440 | 200.20 |
| 2011-04-07 | 2,005 | 2,019 | 1,983 | 1,999 | 559 | 199.90 |
| 2011-04-06 | 2,017 | 2,025 | 1,998 | 1,998 | 498 | 199.80 |
| 2011-04-05 | 2,020 | 2,028 | 1,980 | 2,007 | 463 | 200.70 |
| 2011-04-04 | 2,035 | 2,090 | 2,000 | 2,006 | 205 | 200.60 |
| 2011-04-01 | 2,050 | 2,063 | 2,030 | 2,035 | 353 | 203.50 |
| 2011-03-31 | 2,040 | 2,068 | 2,000 | 2,068 | 472 | 206.80 |
| 2011-03-30 | 2,003 | 2,040 | 1,999 | 2,040 | 732 | 204 |
| 2011-03-29 | 2,004 | 2,075 | 1,919 | 2,029 | 1,357 | 202.90 |
| 2011-03-28 | 2,027 | 2,046 | 1,977 | 2,046 | 1,071 | 204.60 |
| 2011-03-25 | 2,025 | 2,025 | 1,986 | 2,003 | 860 | 200.30 |
| 2011-03-24 | 2,007 | 2,080 | 2,002 | 2,006 | 471 | 200.60 |
| 2011-03-23 | 2,022 | 2,090 | 2,001 | 2,027 | 422 | 202.70 |
| 2011-03-22 | 2,035 | 2,150 | 2,001 | 2,055 | 1,113 | 205.50 |
| 2011-03-18 | 1,920 | 2,000 | 1,900 | 1,994 | 878 | 199.40 |
| 2011-03-17 | 1,680 | 1,895 | 1,680 | 1,880 | 1,974 | 188 |
| 2011-03-16 | 1,686 | 1,809 | 1,601 | 1,720 | 1,989 | 172 |
| 2011-03-15 | 1,884 | 1,950 | 1,491 | 1,680 | 4,860 | 168 |
| 2011-03-14 | 1,810 | 2,190 | 1,810 | 1,884 | 2,685 | 188.40 |
| 2011-03-11 | 2,326 | 2,344 | 2,310 | 2,310 | 1,475 | 231 |
| 2011-03-10 | 2,324 | 2,349 | 2,315 | 2,326 | 841 | 232.60 |
| 2011-03-09 | 2,320 | 2,368 | 2,314 | 2,314 | 408 | 231.40 |
| 2011-03-08 | 2,354 | 2,380 | 2,300 | 2,319 | 576 | 231.90 |
| 2011-03-07 | 2,360 | 2,382 | 2,350 | 2,354 | 361 | 235.40 |
| 2011-03-04 | 2,370 | 2,385 | 2,360 | 2,360 | 383 | 236 |
| 2011-03-03 | 2,349 | 2,389 | 2,349 | 2,369 | 328 | 236.90 |
| 2011-03-02 | 2,400 | 2,400 | 2,345 | 2,347 | 861 | 234.70 |
| 2011-03-01 | 2,398 | 2,417 | 2,381 | 2,381 | 622 | 238.10 |
| 2011-02-28 | 2,428 | 2,428 | 2,365 | 2,388 | 378 | 238.80 |
| 2011-02-25 | 2,313 | 2,429 | 2,300 | 2,398 | 2,307 | 239.80 |
| 2011-02-24 | 2,310 | 2,392 | 2,307 | 2,320 | 1,247 | 232 |
| 2011-02-23 | 2,385 | 2,400 | 2,350 | 2,350 | 1,139 | 235 |
| 2011-02-22 | 2,368 | 2,514 | 2,354 | 2,449 | 2,807 | 244.90 |
| 2011-02-21 | 2,382 | 2,430 | 2,350 | 2,418 | 1,244 | 241.80 |
| 2011-02-18 | 2,370 | 2,382 | 2,357 | 2,360 | 454 | 236 |
| 2011-02-17 | 2,362 | 2,385 | 2,358 | 2,385 | 621 | 238.50 |
| 2011-02-16 | 2,390 | 2,390 | 2,360 | 2,360 | 525 | 236 |
| 2011-02-15 | 2,365 | 2,380 | 2,355 | 2,363 | 821 | 236.30 |
| 2011-02-14 | 2,398 | 2,398 | 2,376 | 2,377 | 413 | 237.70 |
| 2011-02-10 | 2,365 | 2,400 | 2,353 | 2,398 | 367 | 239.80 |
| 2011-02-09 | 2,389 | 2,426 | 2,351 | 2,390 | 600 | 239 |
| 2011-02-08 | 2,400 | 2,460 | 2,391 | 2,391 | 552 | 239.10 |
| 2011-02-07 | 2,400 | 2,484 | 2,391 | 2,420 | 1,179 | 242 |
| 2011-02-04 | 2,400 | 2,420 | 2,390 | 2,390 | 450 | 239 |
| 2011-02-03 | 2,410 | 2,425 | 2,364 | 2,420 | 736 | 242 |
| 2011-02-02 | 2,410 | 2,410 | 2,361 | 2,380 | 713 | 238 |
| 2011-02-01 | 2,361 | 2,366 | 2,350 | 2,360 | 527 | 236 |
| 2011-01-31 | 2,307 | 2,414 | 2,307 | 2,361 | 1,569 | 236.10 |
| 2011-01-28 | 2,471 | 2,502 | 2,380 | 2,457 | 1,474 | 245.70 |
| 2011-01-27 | 2,380 | 2,540 | 2,379 | 2,521 | 3,160 | 252.10 |
| 2011-01-26 | 2,370 | 2,375 | 2,341 | 2,358 | 360 | 235.80 |
| 2011-01-25 | 2,309 | 2,380 | 2,309 | 2,375 | 703 | 237.50 |
| 2011-01-24 | 2,392 | 2,392 | 2,295 | 2,350 | 2,484 | 235 |
| 2011-01-21 | 2,450 | 2,495 | 2,390 | 2,391 | 1,073 | 239.10 |
| 2011-01-20 | 2,474 | 2,508 | 2,450 | 2,450 | 1,026 | 245 |
| 2011-01-19 | 2,502 | 2,527 | 2,427 | 2,525 | 1,507 | 252.50 |
| 2011-01-18 | 2,535 | 2,535 | 2,455 | 2,529 | 919 | 252.90 |
| 2011-01-17 | 2,528 | 2,638 | 2,500 | 2,528 | 1,738 | 252.80 |
| 2011-01-14 | 2,514 | 2,530 | 2,491 | 2,519 | 859 | 251.90 |
| 2011-01-13 | 2,500 | 2,514 | 2,475 | 2,509 | 926 | 250.90 |
| 2011-01-12 | 2,533 | 2,533 | 2,440 | 2,487 | 1,757 | 248.70 |
| 2011-01-11 | 2,504 | 2,544 | 2,443 | 2,493 | 2,602 | 249.30 |
| 2011-01-07 | 2,470 | 2,695 | 2,469 | 2,514 | 6,522 | 251.40 |
| 2011-01-06 | 2,398 | 2,455 | 2,390 | 2,429 | 1,851 | 242.90 |
| 2011-01-05 | 2,352 | 2,370 | 2,320 | 2,366 | 1,202 | 236.60 |
| 2011-01-04 | 2,301 | 2,359 | 2,298 | 2,353 | 1,652 | 235.30 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-02-01]1株→3株 [2004-03-26]1株→5株