2651 (株)ローソン 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 | 4,795 | 4,865 | 4,785 | 4,805 | 333,100 | 4,805 |
| 2011-12-29 | 4,760 | 4,800 | 4,755 | 4,785 | 248,800 | 4,785 |
| 2011-12-28 | 4,720 | 4,755 | 4,715 | 4,740 | 188,100 | 4,740 |
| 2011-12-27 | 4,705 | 4,720 | 4,695 | 4,715 | 141,000 | 4,715 |
| 2011-12-26 | 4,685 | 4,725 | 4,670 | 4,715 | 201,500 | 4,715 |
| 2011-12-22 | 4,730 | 4,745 | 4,670 | 4,685 | 288,500 | 4,685 |
| 2011-12-21 | 4,660 | 4,725 | 4,640 | 4,720 | 476,400 | 4,720 |
| 2011-12-20 | 4,580 | 4,640 | 4,575 | 4,640 | 325,100 | 4,640 |
| 2011-12-19 | 4,545 | 4,595 | 4,545 | 4,575 | 439,400 | 4,575 |
| 2011-12-16 | 4,545 | 4,570 | 4,535 | 4,540 | 181,200 | 4,540 |
| 2011-12-15 | 4,530 | 4,555 | 4,515 | 4,525 | 267,800 | 4,525 |
| 2011-12-14 | 4,555 | 4,565 | 4,530 | 4,535 | 199,300 | 4,535 |
| 2011-12-13 | 4,475 | 4,555 | 4,450 | 4,550 | 286,200 | 4,550 |
| 2011-12-12 | 4,565 | 4,565 | 4,495 | 4,535 | 309,000 | 4,535 |
| 2011-12-09 | 4,540 | 4,570 | 4,500 | 4,510 | 380,300 | 4,510 |
| 2011-12-08 | 4,565 | 4,600 | 4,555 | 4,565 | 276,000 | 4,565 |
| 2011-12-07 | 4,570 | 4,585 | 4,550 | 4,560 | 234,300 | 4,560 |
| 2011-12-06 | 4,555 | 4,590 | 4,555 | 4,570 | 235,800 | 4,570 |
| 2011-12-05 | 4,545 | 4,565 | 4,530 | 4,565 | 280,100 | 4,565 |
| 2011-12-02 | 4,490 | 4,505 | 4,445 | 4,505 | 380,600 | 4,505 |
| 2011-12-01 | 4,575 | 4,580 | 4,425 | 4,430 | 495,800 | 4,430 |
| 2011-11-30 | 4,510 | 4,575 | 4,505 | 4,575 | 300,100 | 4,575 |
| 2011-11-29 | 4,465 | 4,525 | 4,455 | 4,525 | 285,300 | 4,525 |
| 2011-11-28 | 4,475 | 4,480 | 4,435 | 4,440 | 243,000 | 4,440 |
| 2011-11-25 | 4,550 | 4,555 | 4,465 | 4,470 | 358,300 | 4,470 |
| 2011-11-24 | 4,500 | 4,550 | 4,490 | 4,515 | 329,200 | 4,515 |
| 2011-11-22 | 4,520 | 4,550 | 4,505 | 4,520 | 413,900 | 4,520 |
| 2011-11-21 | 4,510 | 4,565 | 4,480 | 4,515 | 395,500 | 4,515 |
| 2011-11-18 | 4,480 | 4,555 | 4,465 | 4,500 | 449,600 | 4,500 |
| 2011-11-17 | 4,500 | 4,500 | 4,440 | 4,480 | 207,600 | 4,480 |
| 2011-11-16 | 4,555 | 4,560 | 4,480 | 4,495 | 338,100 | 4,495 |
| 2011-11-15 | 4,560 | 4,580 | 4,550 | 4,555 | 390,000 | 4,555 |
| 2011-11-14 | 4,575 | 4,585 | 4,520 | 4,555 | 285,400 | 4,555 |
| 2011-11-11 | 4,565 | 4,630 | 4,555 | 4,570 | 353,900 | 4,570 |
| 2011-11-10 | 4,580 | 4,625 | 4,545 | 4,575 | 367,700 | 4,575 |
| 2011-11-09 | 4,565 | 4,615 | 4,525 | 4,610 | 460,100 | 4,610 |
| 2011-11-08 | 4,475 | 4,540 | 4,460 | 4,540 | 520,200 | 4,540 |
| 2011-11-07 | 4,490 | 4,500 | 4,445 | 4,450 | 342,700 | 4,450 |
| 2011-11-04 | 4,515 | 4,515 | 4,415 | 4,470 | 556,400 | 4,470 |
| 2011-11-02 | 4,510 | 4,535 | 4,475 | 4,495 | 560,500 | 4,495 |
| 2011-11-01 | 4,390 | 4,445 | 4,365 | 4,440 | 270,100 | 4,440 |
| 2011-10-31 | 4,370 | 4,450 | 4,365 | 4,435 | 353,400 | 4,435 |
| 2011-10-28 | 4,475 | 4,485 | 4,380 | 4,385 | 801,800 | 4,385 |
| 2011-10-27 | 4,435 | 4,460 | 4,395 | 4,415 | 311,400 | 4,415 |
| 2011-10-26 | 4,525 | 4,525 | 4,445 | 4,445 | 395,000 | 4,445 |
| 2011-10-25 | 4,520 | 4,535 | 4,475 | 4,520 | 360,400 | 4,520 |
| 2011-10-24 | 4,490 | 4,525 | 4,470 | 4,495 | 339,800 | 4,495 |
| 2011-10-21 | 4,480 | 4,480 | 4,425 | 4,465 | 371,100 | 4,465 |
| 2011-10-20 | 4,405 | 4,450 | 4,370 | 4,435 | 288,500 | 4,435 |
| 2011-10-19 | 4,405 | 4,405 | 4,355 | 4,400 | 189,000 | 4,400 |
| 2011-10-18 | 4,395 | 4,415 | 4,365 | 4,380 | 273,100 | 4,380 |
| 2011-10-17 | 4,405 | 4,405 | 4,365 | 4,390 | 259,400 | 4,390 |
| 2011-10-14 | 4,300 | 4,350 | 4,225 | 4,335 | 509,400 | 4,335 |
| 2011-10-13 | 4,420 | 4,420 | 4,320 | 4,345 | 487,700 | 4,345 |
| 2011-10-12 | 4,465 | 4,470 | 4,385 | 4,415 | 273,000 | 4,415 |
| 2011-10-11 | 4,480 | 4,480 | 4,430 | 4,465 | 363,300 | 4,465 |
| 2011-10-07 | 4,455 | 4,495 | 4,410 | 4,440 | 368,100 | 4,440 |
| 2011-10-06 | 4,515 | 4,515 | 4,425 | 4,450 | 316,000 | 4,450 |
| 2011-10-05 | 4,520 | 4,545 | 4,445 | 4,515 | 707,200 | 4,515 |
| 2011-10-04 | 4,540 | 4,635 | 4,505 | 4,515 | 1,196,300 | 4,515 |
| 2011-10-03 | 4,385 | 4,560 | 4,345 | 4,540 | 626,000 | 4,540 |
| 2011-09-30 | 4,395 | 4,440 | 4,365 | 4,380 | 634,900 | 4,380 |
| 2011-09-29 | 4,405 | 4,425 | 4,360 | 4,410 | 557,500 | 4,410 |
| 2011-09-28 | 4,460 | 4,500 | 4,410 | 4,425 | 457,200 | 4,425 |
| 2011-09-27 | 4,430 | 4,460 | 4,385 | 4,460 | 359,000 | 4,460 |
| 2011-09-26 | 4,365 | 4,455 | 4,355 | 4,425 | 750,700 | 4,425 |
| 2011-09-22 | 4,365 | 4,385 | 4,330 | 4,365 | 393,500 | 4,365 |
| 2011-09-21 | 4,315 | 4,355 | 4,300 | 4,350 | 533,400 | 4,350 |
| 2011-09-20 | 4,330 | 4,340 | 4,280 | 4,290 | 237,900 | 4,290 |
| 2011-09-16 | 4,315 | 4,330 | 4,250 | 4,290 | 341,300 | 4,290 |
| 2011-09-15 | 4,360 | 4,360 | 4,285 | 4,305 | 413,100 | 4,305 |
| 2011-09-14 | 4,280 | 4,335 | 4,270 | 4,315 | 463,200 | 4,315 |
| 2011-09-13 | 4,250 | 4,265 | 4,210 | 4,260 | 278,300 | 4,260 |
| 2011-09-12 | 4,270 | 4,305 | 4,230 | 4,250 | 330,800 | 4,250 |
| 2011-09-09 | 4,320 | 4,335 | 4,295 | 4,315 | 395,800 | 4,315 |
| 2011-09-08 | 4,300 | 4,320 | 4,280 | 4,320 | 370,000 | 4,320 |
| 2011-09-07 | 4,320 | 4,320 | 4,285 | 4,305 | 595,000 | 4,305 |
| 2011-09-06 | 4,270 | 4,290 | 4,230 | 4,250 | 628,200 | 4,250 |
| 2011-09-05 | 4,130 | 4,205 | 4,125 | 4,200 | 509,400 | 4,200 |
| 2011-09-02 | 4,150 | 4,175 | 4,100 | 4,125 | 590,400 | 4,125 |
| 2011-09-01 | 4,185 | 4,190 | 4,150 | 4,190 | 590,100 | 4,190 |
| 2011-08-31 | 4,090 | 4,165 | 4,085 | 4,165 | 686,300 | 4,165 |
| 2011-08-30 | 4,095 | 4,115 | 4,070 | 4,095 | 465,100 | 4,095 |
| 2011-08-29 | 4,085 | 4,130 | 4,045 | 4,090 | 939,100 | 4,090 |
| 2011-08-26 | 4,175 | 4,200 | 4,155 | 4,165 | 497,600 | 4,165 |
| 2011-08-25 | 4,190 | 4,225 | 4,160 | 4,180 | 851,600 | 4,180 |
| 2011-08-24 | 4,305 | 4,305 | 4,240 | 4,270 | 566,600 | 4,270 |
| 2011-08-23 | 4,260 | 4,315 | 4,260 | 4,295 | 484,800 | 4,295 |
| 2011-08-22 | 4,330 | 4,330 | 4,275 | 4,285 | 547,000 | 4,285 |
| 2011-08-19 | 4,300 | 4,375 | 4,300 | 4,350 | 585,700 | 4,350 |
| 2011-08-18 | 4,315 | 4,355 | 4,275 | 4,340 | 430,100 | 4,340 |
| 2011-08-17 | 4,290 | 4,330 | 4,270 | 4,300 | 367,200 | 4,300 |
| 2011-08-16 | 4,380 | 4,390 | 4,280 | 4,280 | 556,700 | 4,280 |
| 2011-08-15 | 4,320 | 4,365 | 4,305 | 4,355 | 582,300 | 4,355 |
| 2011-08-12 | 4,285 | 4,290 | 4,240 | 4,270 | 434,500 | 4,270 |
| 2011-08-11 | 4,095 | 4,240 | 4,095 | 4,240 | 722,600 | 4,240 |
| 2011-08-10 | 4,150 | 4,175 | 4,105 | 4,150 | 909,600 | 4,150 |
| 2011-08-09 | 4,090 | 4,120 | 4,045 | 4,120 | 904,500 | 4,120 |
| 2011-08-08 | 4,165 | 4,170 | 4,135 | 4,160 | 665,600 | 4,160 |
| 2011-08-05 | 4,125 | 4,185 | 4,125 | 4,185 | 656,400 | 4,185 |
| 2011-08-04 | 4,235 | 4,235 | 4,170 | 4,195 | 429,100 | 4,195 |
| 2011-08-03 | 4,215 | 4,225 | 4,160 | 4,180 | 426,800 | 4,180 |
| 2011-08-02 | 4,210 | 4,225 | 4,190 | 4,225 | 464,300 | 4,225 |
| 2011-08-01 | 4,180 | 4,230 | 4,175 | 4,195 | 364,400 | 4,195 |
| 2011-07-29 | 4,205 | 4,225 | 4,160 | 4,165 | 359,300 | 4,165 |
| 2011-07-28 | 4,250 | 4,250 | 4,210 | 4,215 | 301,500 | 4,215 |
| 2011-07-27 | 4,255 | 4,270 | 4,255 | 4,265 | 274,000 | 4,265 |
| 2011-07-26 | 4,275 | 4,285 | 4,260 | 4,260 | 210,900 | 4,260 |
| 2011-07-25 | 4,285 | 4,290 | 4,260 | 4,265 | 186,500 | 4,265 |
| 2011-07-22 | 4,275 | 4,295 | 4,250 | 4,280 | 453,200 | 4,280 |
| 2011-07-21 | 4,265 | 4,280 | 4,240 | 4,245 | 337,900 | 4,245 |
| 2011-07-20 | 4,285 | 4,290 | 4,240 | 4,250 | 365,700 | 4,250 |
| 2011-07-19 | 4,240 | 4,280 | 4,240 | 4,250 | 309,700 | 4,250 |
| 2011-07-15 | 4,215 | 4,260 | 4,215 | 4,260 | 456,100 | 4,260 |
| 2011-07-14 | 4,215 | 4,235 | 4,210 | 4,225 | 201,700 | 4,225 |
| 2011-07-13 | 4,205 | 4,235 | 4,195 | 4,225 | 466,500 | 4,225 |
| 2011-07-12 | 4,185 | 4,230 | 4,180 | 4,195 | 496,200 | 4,195 |
| 2011-07-11 | 4,185 | 4,205 | 4,170 | 4,200 | 459,700 | 4,200 |
| 2011-07-08 | 4,190 | 4,215 | 4,175 | 4,190 | 844,200 | 4,190 |
| 2011-07-07 | 4,185 | 4,195 | 4,150 | 4,160 | 1,268,500 | 4,160 |
| 2011-07-06 | 4,180 | 4,185 | 4,095 | 4,185 | 2,348,200 | 4,185 |
| 2011-07-05 | 4,260 | 4,295 | 4,240 | 4,250 | 681,200 | 4,250 |
| 2011-07-04 | 4,255 | 4,285 | 4,220 | 4,255 | 778,900 | 4,255 |
| 2011-07-01 | 4,230 | 4,275 | 4,220 | 4,250 | 722,400 | 4,250 |
| 2011-06-30 | 4,220 | 4,220 | 4,195 | 4,215 | 457,900 | 4,215 |
| 2011-06-29 | 4,230 | 4,235 | 4,185 | 4,200 | 388,300 | 4,200 |
| 2011-06-28 | 4,185 | 4,225 | 4,185 | 4,215 | 459,500 | 4,215 |
| 2011-06-27 | 4,170 | 4,210 | 4,155 | 4,175 | 595,800 | 4,175 |
| 2011-06-24 | 4,185 | 4,195 | 4,130 | 4,145 | 568,100 | 4,145 |
| 2011-06-23 | 4,150 | 4,190 | 4,150 | 4,165 | 434,300 | 4,165 |
| 2011-06-22 | 4,150 | 4,195 | 4,150 | 4,165 | 540,000 | 4,165 |
| 2011-06-21 | 4,095 | 4,140 | 4,085 | 4,140 | 286,900 | 4,140 |
| 2011-06-20 | 4,050 | 4,095 | 4,045 | 4,075 | 247,700 | 4,075 |
| 2011-06-17 | 4,090 | 4,095 | 4,055 | 4,055 | 232,300 | 4,055 |
| 2011-06-16 | 4,100 | 4,120 | 4,075 | 4,090 | 349,500 | 4,090 |
| 2011-06-15 | 4,115 | 4,115 | 4,075 | 4,080 | 236,000 | 4,080 |
| 2011-06-14 | 4,075 | 4,120 | 4,060 | 4,115 | 342,600 | 4,115 |
| 2011-06-13 | 4,030 | 4,095 | 4,020 | 4,085 | 359,700 | 4,085 |
| 2011-06-10 | 4,050 | 4,060 | 4,025 | 4,025 | 465,400 | 4,025 |
| 2011-06-09 | 4,020 | 4,040 | 4,005 | 4,030 | 312,800 | 4,030 |
| 2011-06-08 | 4,020 | 4,040 | 4,000 | 4,030 | 289,800 | 4,030 |
| 2011-06-07 | 4,005 | 4,025 | 3,995 | 4,025 | 339,800 | 4,025 |
| 2011-06-06 | 4,000 | 4,025 | 3,990 | 4,020 | 212,100 | 4,020 |
| 2011-06-03 | 4,010 | 4,020 | 3,985 | 4,000 | 283,500 | 4,000 |
| 2011-06-02 | 4,015 | 4,040 | 3,990 | 4,025 | 238,600 | 4,025 |
| 2011-06-01 | 4,005 | 4,030 | 3,975 | 4,030 | 469,400 | 4,030 |
| 2011-05-31 | 3,990 | 4,030 | 3,980 | 4,030 | 380,500 | 4,030 |
| 2011-05-30 | 3,995 | 4,005 | 3,965 | 3,995 | 118,100 | 3,995 |
| 2011-05-27 | 3,990 | 4,005 | 3,970 | 3,990 | 151,400 | 3,990 |
| 2011-05-26 | 4,000 | 4,025 | 3,980 | 3,990 | 435,800 | 3,990 |
| 2011-05-25 | 4,025 | 4,025 | 3,965 | 3,985 | 363,400 | 3,985 |
| 2011-05-24 | 4,000 | 4,035 | 3,990 | 3,995 | 439,400 | 3,995 |
| 2011-05-23 | 3,975 | 4,010 | 3,970 | 3,990 | 197,300 | 3,990 |
| 2011-05-20 | 3,970 | 4,015 | 3,965 | 3,995 | 309,500 | 3,995 |
| 2011-05-19 | 3,995 | 3,995 | 3,975 | 3,985 | 438,900 | 3,985 |
| 2011-05-18 | 3,970 | 4,010 | 3,960 | 3,985 | 289,600 | 3,985 |
| 2011-05-17 | 3,985 | 3,985 | 3,945 | 3,965 | 393,000 | 3,965 |
| 2011-05-16 | 3,960 | 3,975 | 3,935 | 3,975 | 343,700 | 3,975 |
| 2011-05-13 | 4,015 | 4,025 | 3,955 | 3,960 | 600,800 | 3,960 |
| 2011-05-12 | 3,980 | 4,005 | 3,965 | 3,985 | 367,300 | 3,985 |
| 2011-05-11 | 4,010 | 4,010 | 3,970 | 3,980 | 361,500 | 3,980 |
| 2011-05-10 | 4,015 | 4,045 | 3,970 | 3,990 | 664,600 | 3,990 |
| 2011-05-09 | 4,050 | 4,055 | 4,000 | 4,005 | 953,400 | 4,005 |
| 2011-05-06 | 4,000 | 4,115 | 3,985 | 4,100 | 1,148,900 | 4,100 |
| 2011-05-02 | 3,970 | 4,000 | 3,960 | 3,995 | 368,700 | 3,995 |
| 2011-04-28 | 3,925 | 3,965 | 3,900 | 3,965 | 527,200 | 3,965 |
| 2011-04-27 | 3,895 | 3,930 | 3,895 | 3,925 | 483,000 | 3,925 |
| 2011-04-26 | 3,865 | 3,890 | 3,850 | 3,885 | 299,900 | 3,885 |
| 2011-04-25 | 3,865 | 3,885 | 3,855 | 3,860 | 240,800 | 3,860 |
| 2011-04-22 | 3,875 | 3,895 | 3,845 | 3,875 | 488,300 | 3,875 |
| 2011-04-21 | 3,945 | 3,945 | 3,840 | 3,865 | 954,200 | 3,865 |
| 2011-04-20 | 4,000 | 4,000 | 3,935 | 3,935 | 367,500 | 3,935 |
| 2011-04-19 | 3,995 | 4,010 | 3,950 | 3,975 | 453,200 | 3,975 |
| 2011-04-18 | 4,010 | 4,045 | 3,995 | 4,010 | 500,600 | 4,010 |
| 2011-04-15 | 3,990 | 4,040 | 3,970 | 4,005 | 991,300 | 4,005 |
| 2011-04-14 | 3,865 | 3,940 | 3,810 | 3,920 | 843,600 | 3,920 |
| 2011-04-13 | 3,905 | 3,935 | 3,850 | 3,865 | 469,000 | 3,865 |
| 2011-04-12 | 3,930 | 3,960 | 3,885 | 3,900 | 411,000 | 3,900 |
| 2011-04-11 | 3,910 | 3,960 | 3,880 | 3,940 | 412,800 | 3,940 |
| 2011-04-08 | 3,910 | 3,970 | 3,900 | 3,935 | 518,600 | 3,935 |
| 2011-04-07 | 3,960 | 4,000 | 3,945 | 3,945 | 499,100 | 3,945 |
| 2011-04-06 | 3,965 | 4,005 | 3,915 | 3,925 | 312,500 | 3,925 |
| 2011-04-05 | 3,935 | 3,955 | 3,910 | 3,935 | 229,600 | 3,935 |
| 2011-04-04 | 3,945 | 3,965 | 3,920 | 3,950 | 244,000 | 3,950 |
| 2011-04-01 | 4,015 | 4,030 | 3,930 | 3,950 | 371,800 | 3,950 |
| 2011-03-31 | 4,030 | 4,030 | 3,965 | 4,010 | 379,500 | 4,010 |
| 2011-03-30 | 3,960 | 4,020 | 3,930 | 4,020 | 319,500 | 4,020 |
| 2011-03-29 | 3,965 | 4,010 | 3,915 | 3,980 | 540,100 | 3,980 |
| 2011-03-28 | 3,990 | 4,035 | 3,975 | 4,035 | 408,300 | 4,035 |
| 2011-03-25 | 3,970 | 4,005 | 3,945 | 3,990 | 432,700 | 3,990 |
| 2011-03-24 | 3,860 | 3,960 | 3,810 | 3,955 | 505,400 | 3,955 |
| 2011-03-23 | 3,880 | 3,935 | 3,865 | 3,890 | 405,800 | 3,890 |
| 2011-03-22 | 3,835 | 3,875 | 3,765 | 3,860 | 412,500 | 3,860 |
| 2011-03-18 | 3,825 | 3,895 | 3,745 | 3,765 | 723,300 | 3,765 |
| 2011-03-17 | 3,680 | 3,870 | 3,680 | 3,825 | 761,800 | 3,825 |
| 2011-03-16 | 3,575 | 3,820 | 3,535 | 3,820 | 1,003,600 | 3,820 |
| 2011-03-15 | 3,780 | 3,830 | 3,200 | 3,470 | 989,900 | 3,470 |
| 2011-03-14 | 3,750 | 3,945 | 3,735 | 3,845 | 561,600 | 3,845 |
| 2011-03-11 | 4,005 | 4,045 | 4,005 | 4,015 | 418,200 | 4,015 |
| 2011-03-10 | 4,020 | 4,065 | 4,015 | 4,035 | 357,100 | 4,035 |
| 2011-03-09 | 3,960 | 4,055 | 3,960 | 4,040 | 655,800 | 4,040 |
| 2011-03-08 | 3,930 | 3,985 | 3,925 | 3,930 | 372,900 | 3,930 |
| 2011-03-07 | 3,980 | 3,980 | 3,925 | 3,940 | 234,800 | 3,940 |
| 2011-03-04 | 4,020 | 4,030 | 3,975 | 3,980 | 334,200 | 3,980 |
| 2011-03-03 | 3,990 | 4,010 | 3,965 | 4,005 | 384,700 | 4,005 |
| 2011-03-02 | 4,010 | 4,045 | 3,985 | 3,995 | 422,700 | 3,995 |
| 2011-03-01 | 4,015 | 4,050 | 4,000 | 4,045 | 584,700 | 4,045 |
| 2011-02-28 | 4,040 | 4,045 | 3,995 | 4,025 | 305,500 | 4,025 |
| 2011-02-25 | 4,030 | 4,065 | 4,000 | 4,045 | 452,700 | 4,045 |
| 2011-02-24 | 4,040 | 4,060 | 4,005 | 4,010 | 595,700 | 4,010 |
| 2011-02-23 | 4,145 | 4,165 | 4,145 | 4,145 | 543,000 | 4,145 |
| 2011-02-22 | 4,145 | 4,165 | 4,140 | 4,160 | 467,900 | 4,160 |
| 2011-02-21 | 4,140 | 4,155 | 4,130 | 4,150 | 381,200 | 4,150 |
| 2011-02-18 | 4,130 | 4,145 | 4,115 | 4,140 | 285,100 | 4,140 |
| 2011-02-17 | 4,125 | 4,125 | 4,115 | 4,125 | 284,700 | 4,125 |
| 2011-02-16 | 4,125 | 4,135 | 4,115 | 4,120 | 314,700 | 4,120 |
| 2011-02-15 | 4,150 | 4,150 | 4,130 | 4,140 | 206,300 | 4,140 |
| 2011-02-14 | 4,120 | 4,150 | 4,120 | 4,140 | 227,700 | 4,140 |
| 2011-02-10 | 4,105 | 4,130 | 4,100 | 4,120 | 239,400 | 4,120 |
| 2011-02-09 | 4,110 | 4,120 | 4,105 | 4,105 | 175,100 | 4,105 |
| 2011-02-08 | 4,125 | 4,125 | 4,100 | 4,105 | 127,800 | 4,105 |
| 2011-02-07 | 4,120 | 4,135 | 4,110 | 4,115 | 201,400 | 4,115 |
| 2011-02-04 | 4,095 | 4,130 | 4,085 | 4,110 | 311,700 | 4,110 |
| 2011-02-03 | 4,065 | 4,080 | 4,055 | 4,070 | 126,800 | 4,070 |
| 2011-02-02 | 4,065 | 4,090 | 4,055 | 4,070 | 254,300 | 4,070 |
| 2011-02-01 | 4,080 | 4,080 | 4,040 | 4,050 | 335,400 | 4,050 |
| 2011-01-31 | 4,030 | 4,095 | 4,030 | 4,095 | 352,500 | 4,095 |
| 2011-01-28 | 4,080 | 4,085 | 4,055 | 4,070 | 331,400 | 4,070 |
| 2011-01-27 | 4,045 | 4,075 | 4,040 | 4,065 | 253,800 | 4,065 |
| 2011-01-26 | 4,045 | 4,055 | 4,035 | 4,035 | 183,500 | 4,035 |
| 2011-01-25 | 4,030 | 4,055 | 4,015 | 4,040 | 242,800 | 4,040 |
| 2011-01-24 | 4,040 | 4,040 | 4,000 | 4,030 | 328,800 | 4,030 |
| 2011-01-21 | 4,085 | 4,100 | 4,020 | 4,020 | 758,600 | 4,020 |
| 2011-01-20 | 4,070 | 4,115 | 4,050 | 4,065 | 421,000 | 4,065 |
| 2011-01-19 | 4,055 | 4,065 | 4,040 | 4,065 | 263,600 | 4,065 |
| 2011-01-18 | 4,040 | 4,045 | 4,030 | 4,040 | 127,200 | 4,040 |
| 2011-01-17 | 4,060 | 4,060 | 4,035 | 4,040 | 227,400 | 4,040 |
| 2011-01-14 | 4,035 | 4,060 | 4,020 | 4,045 | 424,600 | 4,045 |
| 2011-01-13 | 4,040 | 4,040 | 4,010 | 4,040 | 395,700 | 4,040 |
| 2011-01-12 | 4,050 | 4,060 | 3,990 | 4,005 | 574,000 | 4,005 |
| 2011-01-11 | 4,010 | 4,050 | 4,010 | 4,030 | 323,900 | 4,030 |
| 2011-01-07 | 4,015 | 4,030 | 4,000 | 4,010 | 273,700 | 4,010 |
| 2011-01-06 | 4,010 | 4,020 | 3,995 | 4,010 | 438,700 | 4,010 |
| 2011-01-05 | 4,010 | 4,010 | 3,965 | 3,975 | 524,000 | 3,975 |
| 2011-01-04 | 4,050 | 4,050 | 4,000 | 4,015 | 329,000 | 4,015 |
分割・併合履歴 ： なし