2590 ダイドーグループホールディングス(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 | 3,050 | 3,055 | 3,045 | 3,050 | 16,800 | 1,525 |
| 2011-12-29 | 3,045 | 3,050 | 3,040 | 3,045 | 14,800 | 1,522.50 |
| 2011-12-28 | 3,040 | 3,040 | 3,030 | 3,040 | 18,200 | 1,520 |
| 2011-12-27 | 3,035 | 3,040 | 3,030 | 3,035 | 10,300 | 1,517.50 |
| 2011-12-26 | 3,035 | 3,040 | 3,025 | 3,040 | 6,300 | 1,520 |
| 2011-12-22 | 3,035 | 3,045 | 3,020 | 3,030 | 12,000 | 1,515 |
| 2011-12-21 | 3,060 | 3,060 | 3,035 | 3,040 | 7,200 | 1,520 |
| 2011-12-20 | 3,045 | 3,055 | 3,045 | 3,050 | 6,600 | 1,525 |
| 2011-12-19 | 3,055 | 3,060 | 3,050 | 3,055 | 7,700 | 1,527.50 |
| 2011-12-16 | 3,065 | 3,075 | 3,055 | 3,055 | 7,700 | 1,527.50 |
| 2011-12-15 | 3,070 | 3,070 | 3,055 | 3,055 | 6,600 | 1,527.50 |
| 2011-12-14 | 3,075 | 3,080 | 3,055 | 3,070 | 16,400 | 1,535 |
| 2011-12-13 | 3,055 | 3,075 | 3,055 | 3,075 | 12,200 | 1,537.50 |
| 2011-12-12 | 3,045 | 3,060 | 3,045 | 3,055 | 8,700 | 1,527.50 |
| 2011-12-09 | 3,045 | 3,050 | 3,030 | 3,040 | 26,800 | 1,520 |
| 2011-12-08 | 3,035 | 3,050 | 3,020 | 3,050 | 9,700 | 1,525 |
| 2011-12-07 | 3,020 | 3,040 | 3,010 | 3,035 | 13,700 | 1,517.50 |
| 2011-12-06 | 3,010 | 3,025 | 3,010 | 3,020 | 12,500 | 1,510 |
| 2011-12-05 | 3,010 | 3,025 | 3,010 | 3,015 | 5,700 | 1,507.50 |
| 2011-12-02 | 3,015 | 3,015 | 3,000 | 3,005 | 5,900 | 1,502.50 |
| 2011-12-01 | 3,010 | 3,025 | 2,986 | 3,025 | 9,900 | 1,512.50 |
| 2011-11-30 | 3,015 | 3,025 | 3,005 | 3,015 | 10,000 | 1,507.50 |
| 2011-11-29 | 2,980 | 3,015 | 2,975 | 3,015 | 7,000 | 1,507.50 |
| 2011-11-28 | 2,989 | 2,989 | 2,965 | 2,967 | 8,200 | 1,483.50 |
| 2011-11-25 | 2,999 | 3,015 | 2,960 | 2,968 | 12,900 | 1,484 |
| 2011-11-24 | 3,035 | 3,035 | 2,999 | 2,999 | 7,900 | 1,499.50 |
| 2011-11-22 | 3,015 | 3,045 | 3,010 | 3,035 | 10,100 | 1,517.50 |
| 2011-11-21 | 3,015 | 3,030 | 3,015 | 3,020 | 6,000 | 1,510 |
| 2011-11-18 | 3,015 | 3,025 | 3,000 | 3,020 | 6,300 | 1,510 |
| 2011-11-17 | 3,020 | 3,025 | 2,990 | 3,025 | 6,700 | 1,512.50 |
| 2011-11-16 | 3,020 | 3,035 | 3,000 | 3,020 | 8,200 | 1,510 |
| 2011-11-15 | 3,000 | 3,005 | 2,990 | 3,005 | 5,300 | 1,502.50 |
| 2011-11-14 | 2,999 | 3,010 | 2,991 | 3,000 | 6,900 | 1,500 |
| 2011-11-11 | 2,990 | 2,999 | 2,981 | 2,987 | 9,600 | 1,493.50 |
| 2011-11-10 | 2,995 | 3,010 | 2,981 | 2,991 | 8,300 | 1,495.50 |
| 2011-11-09 | 2,982 | 3,010 | 2,980 | 3,010 | 9,400 | 1,505 |
| 2011-11-08 | 2,960 | 2,994 | 2,960 | 2,962 | 11,600 | 1,481 |
| 2011-11-07 | 3,010 | 3,010 | 2,952 | 2,966 | 18,400 | 1,483 |
| 2011-11-04 | 2,991 | 3,030 | 2,989 | 3,020 | 20,100 | 1,510 |
| 2011-11-02 | 2,980 | 3,000 | 2,969 | 2,991 | 15,500 | 1,495.50 |
| 2011-11-01 | 2,987 | 3,010 | 2,954 | 2,980 | 14,300 | 1,490 |
| 2011-10-31 | 3,000 | 3,025 | 2,985 | 2,987 | 17,500 | 1,493.50 |
| 2011-10-28 | 3,000 | 3,020 | 2,998 | 3,000 | 29,900 | 1,500 |
| 2011-10-27 | 3,010 | 3,015 | 2,986 | 3,000 | 15,900 | 1,500 |
| 2011-10-26 | 3,010 | 3,020 | 2,997 | 3,010 | 17,000 | 1,505 |
| 2011-10-25 | 3,015 | 3,035 | 2,996 | 3,010 | 13,400 | 1,505 |
| 2011-10-24 | 3,035 | 3,055 | 3,025 | 3,035 | 12,600 | 1,517.50 |
| 2011-10-21 | 3,020 | 3,035 | 3,015 | 3,035 | 6,600 | 1,517.50 |
| 2011-10-20 | 3,015 | 3,025 | 2,998 | 3,020 | 8,900 | 1,510 |
| 2011-10-19 | 3,000 | 3,035 | 2,979 | 3,015 | 16,400 | 1,507.50 |
| 2011-10-18 | 3,000 | 3,015 | 2,990 | 2,999 | 8,800 | 1,499.50 |
| 2011-10-17 | 3,015 | 3,035 | 2,991 | 3,000 | 16,100 | 1,500 |
| 2011-10-14 | 3,055 | 3,055 | 3,010 | 3,015 | 16,500 | 1,507.50 |
| 2011-10-13 | 3,060 | 3,070 | 3,040 | 3,055 | 18,500 | 1,527.50 |
| 2011-10-12 | 3,065 | 3,070 | 3,035 | 3,045 | 16,900 | 1,522.50 |
| 2011-10-11 | 3,060 | 3,080 | 3,050 | 3,065 | 22,000 | 1,532.50 |
| 2011-10-07 | 3,055 | 3,070 | 3,040 | 3,060 | 20,800 | 1,530 |
| 2011-10-06 | 2,950 | 3,075 | 2,943 | 3,075 | 46,800 | 1,537.50 |
| 2011-10-05 | 2,977 | 2,978 | 2,933 | 2,936 | 17,500 | 1,468 |
| 2011-10-04 | 2,985 | 2,998 | 2,958 | 2,978 | 23,100 | 1,489 |
| 2011-10-03 | 2,997 | 2,997 | 2,937 | 2,988 | 40,100 | 1,494 |
| 2011-09-30 | 3,005 | 3,010 | 2,988 | 2,997 | 23,000 | 1,498.50 |
| 2011-09-29 | 2,979 | 3,005 | 2,979 | 3,005 | 34,900 | 1,502.50 |
| 2011-09-28 | 2,940 | 2,979 | 2,940 | 2,979 | 30,800 | 1,489.50 |
| 2011-09-27 | 2,938 | 2,958 | 2,915 | 2,939 | 20,100 | 1,469.50 |
| 2011-09-26 | 2,919 | 2,967 | 2,915 | 2,938 | 40,000 | 1,469 |
| 2011-09-22 | 2,884 | 2,923 | 2,880 | 2,923 | 16,700 | 1,461.50 |
| 2011-09-21 | 2,916 | 2,922 | 2,880 | 2,881 | 28,100 | 1,440.50 |
| 2011-09-20 | 2,924 | 2,932 | 2,907 | 2,925 | 14,700 | 1,462.50 |
| 2011-09-16 | 2,900 | 2,924 | 2,893 | 2,924 | 15,200 | 1,462 |
| 2011-09-15 | 2,923 | 2,924 | 2,880 | 2,900 | 21,000 | 1,450 |
| 2011-09-14 | 2,970 | 2,971 | 2,902 | 2,902 | 17,800 | 1,451 |
| 2011-09-13 | 2,980 | 2,986 | 2,970 | 2,970 | 7,900 | 1,485 |
| 2011-09-12 | 2,953 | 2,981 | 2,953 | 2,977 | 7,200 | 1,488.50 |
| 2011-09-09 | 2,973 | 2,998 | 2,970 | 2,986 | 21,300 | 1,493 |
| 2011-09-08 | 2,980 | 2,997 | 2,935 | 2,996 | 14,000 | 1,498 |
| 2011-09-07 | 2,970 | 2,975 | 2,941 | 2,958 | 15,800 | 1,479 |
| 2011-09-06 | 2,952 | 2,973 | 2,941 | 2,943 | 12,700 | 1,471.50 |
| 2011-09-05 | 2,968 | 2,968 | 2,938 | 2,954 | 5,100 | 1,477 |
| 2011-09-02 | 2,989 | 2,989 | 2,960 | 2,971 | 10,300 | 1,485.50 |
| 2011-09-01 | 2,998 | 3,000 | 2,984 | 3,000 | 14,800 | 1,500 |
| 2011-08-31 | 2,947 | 2,984 | 2,940 | 2,984 | 15,900 | 1,492 |
| 2011-08-30 | 2,940 | 2,940 | 2,922 | 2,940 | 14,500 | 1,470 |
| 2011-08-29 | 2,836 | 2,922 | 2,836 | 2,922 | 17,200 | 1,461 |
| 2011-08-26 | 2,860 | 2,868 | 2,821 | 2,831 | 16,100 | 1,415.50 |
| 2011-08-25 | 2,901 | 2,909 | 2,865 | 2,865 | 14,500 | 1,432.50 |
| 2011-08-24 | 2,902 | 2,928 | 2,890 | 2,901 | 14,600 | 1,450.50 |
| 2011-08-23 | 2,892 | 2,937 | 2,892 | 2,929 | 9,900 | 1,464.50 |
| 2011-08-22 | 2,918 | 2,930 | 2,891 | 2,891 | 7,900 | 1,445.50 |
| 2011-08-19 | 2,892 | 2,928 | 2,892 | 2,916 | 8,800 | 1,458 |
| 2011-08-18 | 2,944 | 2,944 | 2,911 | 2,937 | 10,300 | 1,468.50 |
| 2011-08-17 | 2,950 | 2,950 | 2,902 | 2,944 | 7,300 | 1,472 |
| 2011-08-16 | 2,925 | 2,938 | 2,899 | 2,938 | 15,100 | 1,469 |
| 2011-08-15 | 2,935 | 2,958 | 2,891 | 2,907 | 15,000 | 1,453.50 |
| 2011-08-12 | 2,962 | 2,967 | 2,886 | 2,931 | 19,300 | 1,465.50 |
| 2011-08-11 | 2,890 | 2,944 | 2,873 | 2,943 | 17,600 | 1,471.50 |
| 2011-08-10 | 2,898 | 2,947 | 2,866 | 2,916 | 23,200 | 1,458 |
| 2011-08-09 | 2,804 | 2,855 | 2,800 | 2,848 | 26,900 | 1,424 |
| 2011-08-08 | 2,851 | 2,878 | 2,840 | 2,852 | 27,000 | 1,426 |
| 2011-08-05 | 2,870 | 2,875 | 2,850 | 2,863 | 19,700 | 1,431.50 |
| 2011-08-04 | 2,920 | 2,945 | 2,893 | 2,900 | 22,100 | 1,450 |
| 2011-08-03 | 2,975 | 2,975 | 2,924 | 2,924 | 21,600 | 1,462 |
| 2011-08-02 | 3,000 | 3,000 | 2,976 | 2,993 | 11,500 | 1,496.50 |
| 2011-08-01 | 2,998 | 3,010 | 2,983 | 3,000 | 19,400 | 1,500 |
| 2011-07-29 | 3,015 | 3,030 | 3,000 | 3,000 | 25,300 | 1,500 |
| 2011-07-28 | 3,020 | 3,020 | 3,005 | 3,015 | 18,500 | 1,507.50 |
| 2011-07-27 | 3,020 | 3,030 | 3,010 | 3,020 | 16,300 | 1,510 |
| 2011-07-26 | 3,030 | 3,050 | 3,030 | 3,035 | 40,000 | 1,517.50 |
| 2011-07-25 | 3,025 | 3,035 | 3,025 | 3,025 | 23,600 | 1,512.50 |
| 2011-07-22 | 3,020 | 3,025 | 3,015 | 3,025 | 28,500 | 1,512.50 |
| 2011-07-21 | 3,005 | 3,020 | 3,000 | 3,020 | 26,100 | 1,510 |
| 2011-07-20 | 3,010 | 3,015 | 3,010 | 3,015 | 26,100 | 1,507.50 |
| 2011-07-19 | 3,005 | 3,010 | 3,000 | 3,005 | 24,300 | 1,502.50 |
| 2011-07-15 | 3,005 | 3,020 | 3,000 | 3,010 | 99,200 | 1,505 |
| 2011-07-14 | 3,080 | 3,085 | 3,075 | 3,075 | 90,300 | 1,537.50 |
| 2011-07-13 | 3,080 | 3,080 | 3,070 | 3,080 | 57,500 | 1,540 |
| 2011-07-12 | 3,080 | 3,085 | 3,075 | 3,080 | 51,800 | 1,540 |
| 2011-07-11 | 3,050 | 3,080 | 3,045 | 3,080 | 47,900 | 1,540 |
| 2011-07-08 | 3,025 | 3,055 | 3,025 | 3,050 | 34,600 | 1,525 |
| 2011-07-07 | 3,005 | 3,025 | 3,005 | 3,020 | 30,300 | 1,510 |
| 2011-07-06 | 3,040 | 3,050 | 3,000 | 3,005 | 74,200 | 1,502.50 |
| 2011-07-05 | 3,050 | 3,060 | 3,040 | 3,040 | 47,200 | 1,520 |
| 2011-07-04 | 3,030 | 3,050 | 3,025 | 3,045 | 38,600 | 1,522.50 |
| 2011-07-01 | 2,994 | 3,010 | 2,994 | 2,999 | 42,800 | 1,499.50 |
| 2011-06-30 | 2,979 | 2,990 | 2,974 | 2,984 | 41,900 | 1,492 |
| 2011-06-29 | 2,979 | 2,980 | 2,958 | 2,969 | 30,500 | 1,484.50 |
| 2011-06-28 | 2,928 | 2,947 | 2,920 | 2,937 | 40,100 | 1,468.50 |
| 2011-06-27 | 2,920 | 2,923 | 2,892 | 2,907 | 24,100 | 1,453.50 |
| 2011-06-24 | 2,893 | 2,906 | 2,887 | 2,899 | 18,600 | 1,449.50 |
| 2011-06-23 | 2,887 | 2,888 | 2,870 | 2,880 | 33,100 | 1,440 |
| 2011-06-22 | 2,883 | 2,904 | 2,883 | 2,887 | 25,600 | 1,443.50 |
| 2011-06-21 | 2,905 | 2,905 | 2,872 | 2,882 | 22,800 | 1,441 |
| 2011-06-20 | 2,881 | 2,910 | 2,881 | 2,897 | 13,700 | 1,448.50 |
| 2011-06-17 | 2,931 | 2,941 | 2,866 | 2,878 | 39,600 | 1,439 |
| 2011-06-16 | 2,977 | 2,982 | 2,930 | 2,931 | 29,200 | 1,465.50 |
| 2011-06-15 | 2,950 | 2,977 | 2,949 | 2,977 | 10,400 | 1,488.50 |
| 2011-06-14 | 2,950 | 2,955 | 2,935 | 2,950 | 14,800 | 1,475 |
| 2011-06-13 | 2,939 | 2,953 | 2,930 | 2,953 | 21,000 | 1,476.50 |
| 2011-06-10 | 2,971 | 3,005 | 2,935 | 2,949 | 40,500 | 1,474.50 |
| 2011-06-09 | 2,995 | 3,010 | 2,968 | 2,977 | 25,500 | 1,488.50 |
| 2011-06-08 | 2,989 | 3,005 | 2,982 | 2,985 | 13,200 | 1,492.50 |
| 2011-06-07 | 3,060 | 3,060 | 2,972 | 2,973 | 34,700 | 1,486.50 |
| 2011-06-06 | 3,060 | 3,065 | 3,035 | 3,045 | 5,800 | 1,522.50 |
| 2011-06-03 | 3,095 | 3,095 | 3,055 | 3,060 | 12,100 | 1,530 |
| 2011-06-02 | 3,060 | 3,085 | 3,040 | 3,075 | 12,100 | 1,537.50 |
| 2011-06-01 | 3,100 | 3,100 | 3,060 | 3,070 | 7,000 | 1,535 |
| 2011-05-31 | 3,030 | 3,100 | 3,025 | 3,100 | 14,700 | 1,550 |
| 2011-05-30 | 3,025 | 3,035 | 3,020 | 3,025 | 12,500 | 1,512.50 |
| 2011-05-27 | 3,010 | 3,035 | 3,010 | 3,020 | 14,300 | 1,510 |
| 2011-05-26 | 3,025 | 3,030 | 3,000 | 3,010 | 15,500 | 1,505 |
| 2011-05-25 | 3,055 | 3,060 | 3,010 | 3,025 | 14,200 | 1,512.50 |
| 2011-05-24 | 3,055 | 3,060 | 3,055 | 3,060 | 5,900 | 1,530 |
| 2011-05-23 | 3,070 | 3,070 | 3,055 | 3,060 | 8,800 | 1,530 |
| 2011-05-20 | 3,080 | 3,085 | 3,070 | 3,070 | 9,200 | 1,535 |
| 2011-05-19 | 3,105 | 3,130 | 3,080 | 3,080 | 6,700 | 1,540 |
| 2011-05-18 | 3,080 | 3,110 | 3,080 | 3,100 | 12,500 | 1,550 |
| 2011-05-17 | 3,090 | 3,115 | 3,080 | 3,080 | 9,100 | 1,540 |
| 2011-05-16 | 3,110 | 3,110 | 3,085 | 3,090 | 4,600 | 1,545 |
| 2011-05-13 | 3,190 | 3,190 | 3,100 | 3,110 | 25,900 | 1,555 |
| 2011-05-12 | 3,195 | 3,195 | 3,160 | 3,165 | 7,400 | 1,582.50 |
| 2011-05-11 | 3,170 | 3,210 | 3,150 | 3,210 | 16,100 | 1,605 |
| 2011-05-10 | 3,150 | 3,165 | 3,140 | 3,160 | 7,100 | 1,580 |
| 2011-05-09 | 3,160 | 3,160 | 3,135 | 3,150 | 5,000 | 1,575 |
| 2011-05-06 | 3,130 | 3,160 | 3,130 | 3,160 | 4,100 | 1,580 |
| 2011-05-02 | 3,170 | 3,170 | 3,135 | 3,155 | 12,000 | 1,577.50 |
| 2011-04-28 | 3,065 | 3,150 | 3,065 | 3,150 | 17,500 | 1,575 |
| 2011-04-27 | 3,040 | 3,080 | 3,040 | 3,065 | 9,900 | 1,532.50 |
| 2011-04-26 | 3,065 | 3,065 | 3,030 | 3,040 | 7,400 | 1,520 |
| 2011-04-25 | 3,055 | 3,090 | 3,050 | 3,065 | 5,300 | 1,532.50 |
| 2011-04-22 | 3,050 | 3,090 | 3,050 | 3,075 | 8,400 | 1,537.50 |
| 2011-04-21 | 3,050 | 3,085 | 3,020 | 3,080 | 23,000 | 1,540 |
| 2011-04-20 | 3,080 | 3,090 | 3,070 | 3,070 | 8,300 | 1,535 |
| 2011-04-19 | 3,060 | 3,065 | 3,020 | 3,030 | 12,000 | 1,515 |
| 2011-04-18 | 3,085 | 3,110 | 3,065 | 3,070 | 13,400 | 1,535 |
| 2011-04-15 | 3,070 | 3,135 | 3,065 | 3,110 | 25,800 | 1,555 |
| 2011-04-14 | 3,085 | 3,110 | 3,075 | 3,100 | 15,800 | 1,550 |
| 2011-04-13 | 3,090 | 3,105 | 3,085 | 3,090 | 16,100 | 1,545 |
| 2011-04-12 | 3,100 | 3,115 | 3,085 | 3,090 | 27,200 | 1,545 |
| 2011-04-11 | 3,120 | 3,170 | 3,110 | 3,115 | 18,200 | 1,557.50 |
| 2011-04-08 | 3,105 | 3,170 | 3,105 | 3,135 | 10,100 | 1,567.50 |
| 2011-04-07 | 3,150 | 3,160 | 3,120 | 3,120 | 9,900 | 1,560 |
| 2011-04-06 | 3,140 | 3,140 | 3,110 | 3,115 | 6,800 | 1,557.50 |
| 2011-04-05 | 3,130 | 3,165 | 3,125 | 3,140 | 9,300 | 1,570 |
| 2011-04-04 | 3,155 | 3,180 | 3,130 | 3,150 | 12,800 | 1,575 |
| 2011-04-01 | 3,200 | 3,245 | 3,170 | 3,185 | 15,500 | 1,592.50 |
| 2011-03-31 | 3,120 | 3,235 | 3,085 | 3,235 | 32,500 | 1,617.50 |
| 2011-03-30 | 3,210 | 3,220 | 3,075 | 3,125 | 53,200 | 1,562.50 |
| 2011-03-29 | 3,245 | 3,265 | 3,170 | 3,240 | 18,100 | 1,620 |
| 2011-03-28 | 3,205 | 3,245 | 3,180 | 3,245 | 12,800 | 1,622.50 |
| 2011-03-25 | 3,305 | 3,305 | 3,180 | 3,235 | 28,800 | 1,617.50 |
| 2011-03-24 | 3,375 | 3,375 | 3,300 | 3,300 | 24,800 | 1,650 |
| 2011-03-23 | 3,280 | 3,280 | 3,215 | 3,280 | 17,200 | 1,640 |
| 2011-03-22 | 3,270 | 3,270 | 3,185 | 3,270 | 12,700 | 1,635 |
| 2011-03-18 | 3,270 | 3,280 | 3,135 | 3,200 | 25,300 | 1,600 |
| 2011-03-17 | 2,938 | 3,060 | 2,906 | 3,060 | 46,600 | 1,530 |
| 2011-03-16 | 2,975 | 3,000 | 2,931 | 3,000 | 31,700 | 1,500 |
| 2011-03-15 | 2,990 | 3,000 | 2,800 | 2,870 | 77,200 | 1,435 |
| 2011-03-14 | 2,835 | 3,085 | 2,835 | 3,015 | 32,900 | 1,507.50 |
| 2011-03-11 | 3,200 | 3,215 | 3,185 | 3,195 | 32,300 | 1,597.50 |
| 2011-03-10 | 3,250 | 3,250 | 3,200 | 3,205 | 17,100 | 1,602.50 |
| 2011-03-09 | 3,235 | 3,280 | 3,220 | 3,220 | 12,100 | 1,610 |
| 2011-03-08 | 3,240 | 3,275 | 3,240 | 3,270 | 18,800 | 1,635 |
| 2011-03-07 | 3,280 | 3,280 | 3,245 | 3,260 | 18,100 | 1,630 |
| 2011-03-04 | 3,295 | 3,295 | 3,270 | 3,290 | 29,400 | 1,645 |
| 2011-03-03 | 3,300 | 3,325 | 3,290 | 3,305 | 21,900 | 1,652.50 |
| 2011-03-02 | 3,355 | 3,355 | 3,290 | 3,300 | 38,100 | 1,650 |
| 2011-03-01 | 3,460 | 3,460 | 3,375 | 3,385 | 19,100 | 1,692.50 |
| 2011-02-28 | 3,460 | 3,465 | 3,430 | 3,430 | 33,900 | 1,715 |
| 2011-02-25 | 3,385 | 3,500 | 3,385 | 3,460 | 65,000 | 1,730 |
| 2011-02-24 | 3,485 | 3,490 | 3,410 | 3,420 | 46,300 | 1,710 |
| 2011-02-23 | 3,445 | 3,500 | 3,445 | 3,485 | 49,100 | 1,742.50 |
| 2011-02-22 | 3,405 | 3,465 | 3,395 | 3,445 | 50,000 | 1,722.50 |
| 2011-02-21 | 3,345 | 3,410 | 3,335 | 3,410 | 30,200 | 1,705 |
| 2011-02-18 | 3,330 | 3,340 | 3,305 | 3,335 | 22,400 | 1,667.50 |
| 2011-02-17 | 3,275 | 3,320 | 3,255 | 3,315 | 29,800 | 1,657.50 |
| 2011-02-16 | 3,320 | 3,325 | 3,285 | 3,285 | 25,500 | 1,642.50 |
| 2011-02-15 | 3,300 | 3,335 | 3,300 | 3,320 | 19,300 | 1,660 |
| 2011-02-14 | 3,280 | 3,320 | 3,280 | 3,300 | 27,500 | 1,650 |
| 2011-02-10 | 3,250 | 3,285 | 3,250 | 3,280 | 38,400 | 1,640 |
| 2011-02-09 | 3,230 | 3,280 | 3,215 | 3,280 | 48,400 | 1,640 |
| 2011-02-08 | 3,150 | 3,225 | 3,145 | 3,220 | 57,200 | 1,610 |
| 2011-02-07 | 3,105 | 3,130 | 3,105 | 3,130 | 20,700 | 1,565 |
| 2011-02-04 | 3,065 | 3,090 | 3,065 | 3,090 | 11,900 | 1,545 |
| 2011-02-03 | 3,055 | 3,070 | 3,040 | 3,065 | 31,600 | 1,532.50 |
| 2011-02-02 | 3,080 | 3,105 | 3,055 | 3,055 | 29,700 | 1,527.50 |
| 2011-02-01 | 3,125 | 3,140 | 3,065 | 3,075 | 27,100 | 1,537.50 |
| 2011-01-31 | 3,100 | 3,150 | 3,100 | 3,150 | 66,300 | 1,575 |
| 2011-01-28 | 3,095 | 3,105 | 3,090 | 3,100 | 45,700 | 1,550 |
| 2011-01-27 | 3,130 | 3,140 | 3,090 | 3,090 | 45,000 | 1,545 |
| 2011-01-26 | 3,165 | 3,175 | 3,145 | 3,145 | 21,500 | 1,572.50 |
| 2011-01-25 | 3,140 | 3,175 | 3,110 | 3,170 | 25,500 | 1,585 |
| 2011-01-24 | 3,100 | 3,130 | 3,080 | 3,095 | 22,700 | 1,547.50 |
| 2011-01-21 | 3,150 | 3,160 | 3,050 | 3,065 | 82,000 | 1,532.50 |
| 2011-01-20 | 3,180 | 3,180 | 3,150 | 3,150 | 40,100 | 1,575 |
| 2011-01-19 | 3,200 | 3,200 | 3,180 | 3,185 | 49,900 | 1,592.50 |
| 2011-01-18 | 3,180 | 3,205 | 3,165 | 3,205 | 122,700 | 1,602.50 |
| 2011-01-17 | 3,195 | 3,230 | 3,190 | 3,215 | 185,000 | 1,607.50 |
| 2011-01-14 | 3,190 | 3,195 | 3,180 | 3,190 | 98,600 | 1,595 |
| 2011-01-13 | 3,180 | 3,185 | 3,175 | 3,180 | 41,400 | 1,590 |
| 2011-01-12 | 3,145 | 3,180 | 3,145 | 3,180 | 49,800 | 1,590 |
| 2011-01-11 | 3,145 | 3,150 | 3,130 | 3,140 | 39,200 | 1,570 |
| 2011-01-07 | 3,165 | 3,170 | 3,135 | 3,140 | 50,100 | 1,570 |
| 2011-01-06 | 3,175 | 3,185 | 3,160 | 3,165 | 25,200 | 1,582.50 |
| 2011-01-05 | 3,140 | 3,165 | 3,140 | 3,165 | 28,400 | 1,582.50 |
| 2011-01-04 | 3,145 | 3,150 | 3,130 | 3,135 | 29,500 | 1,567.50 |
分割・併合履歴 ： [2024-01-18]1株→2株
