2685 (株)アダストリア 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 | 3,185 | 3,285 | 3,180 | 3,270 | 52,850 | 1,635 |
| 2011-12-29 | 3,100 | 3,190 | 3,080 | 3,185 | 70,570 | 1,592.50 |
| 2011-12-28 | 3,245 | 3,250 | 3,190 | 3,220 | 55,980 | 1,610 |
| 2011-12-27 | 3,220 | 3,290 | 3,220 | 3,285 | 50,550 | 1,642.50 |
| 2011-12-26 | 3,245 | 3,260 | 3,225 | 3,230 | 25,050 | 1,615 |
| 2011-12-22 | 3,280 | 3,285 | 3,260 | 3,265 | 38,830 | 1,632.50 |
| 2011-12-21 | 3,270 | 3,300 | 3,260 | 3,300 | 22,850 | 1,650 |
| 2011-12-20 | 3,275 | 3,275 | 3,215 | 3,230 | 65,640 | 1,615 |
| 2011-12-19 | 3,270 | 3,310 | 3,260 | 3,275 | 43,150 | 1,637.50 |
| 2011-12-16 | 3,340 | 3,365 | 3,290 | 3,290 | 61,360 | 1,645 |
| 2011-12-15 | 3,320 | 3,360 | 3,300 | 3,315 | 73,310 | 1,657.50 |
| 2011-12-14 | 3,260 | 3,325 | 3,260 | 3,310 | 53,400 | 1,655 |
| 2011-12-13 | 3,300 | 3,330 | 3,260 | 3,275 | 78,270 | 1,637.50 |
| 2011-12-12 | 3,295 | 3,360 | 3,285 | 3,340 | 96,240 | 1,670 |
| 2011-12-09 | 3,245 | 3,260 | 3,230 | 3,255 | 81,600 | 1,627.50 |
| 2011-12-08 | 3,275 | 3,280 | 3,220 | 3,240 | 45,770 | 1,620 |
| 2011-12-07 | 3,220 | 3,280 | 3,190 | 3,280 | 71,380 | 1,640 |
| 2011-12-06 | 3,250 | 3,310 | 3,185 | 3,200 | 105,450 | 1,600 |
| 2011-12-05 | 3,195 | 3,220 | 3,160 | 3,210 | 84,920 | 1,605 |
| 2011-12-02 | 3,145 | 3,150 | 3,065 | 3,130 | 86,300 | 1,565 |
| 2011-12-01 | 3,205 | 3,210 | 3,155 | 3,175 | 60,690 | 1,587.50 |
| 2011-11-30 | 3,130 | 3,180 | 3,130 | 3,180 | 56,550 | 1,590 |
| 2011-11-29 | 3,100 | 3,135 | 3,085 | 3,135 | 59,480 | 1,567.50 |
| 2011-11-28 | 3,100 | 3,115 | 3,065 | 3,090 | 36,320 | 1,545 |
| 2011-11-25 | 3,115 | 3,120 | 3,075 | 3,080 | 48,020 | 1,540 |
| 2011-11-24 | 3,145 | 3,150 | 3,115 | 3,135 | 53,450 | 1,567.50 |
| 2011-11-22 | 3,145 | 3,220 | 3,100 | 3,145 | 80,970 | 1,572.50 |
| 2011-11-21 | 3,200 | 3,245 | 3,150 | 3,160 | 71,110 | 1,580 |
| 2011-11-18 | 3,165 | 3,225 | 3,160 | 3,195 | 45,760 | 1,597.50 |
| 2011-11-17 | 3,250 | 3,250 | 3,130 | 3,195 | 110,540 | 1,597.50 |
| 2011-11-16 | 3,270 | 3,285 | 3,220 | 3,230 | 34,640 | 1,615 |
| 2011-11-15 | 3,340 | 3,340 | 3,260 | 3,265 | 42,310 | 1,632.50 |
| 2011-11-14 | 3,315 | 3,320 | 3,265 | 3,295 | 73,630 | 1,647.50 |
| 2011-11-11 | 3,340 | 3,355 | 3,270 | 3,315 | 74,350 | 1,657.50 |
| 2011-11-10 | 3,365 | 3,375 | 3,310 | 3,325 | 51,340 | 1,662.50 |
| 2011-11-09 | 3,365 | 3,425 | 3,335 | 3,405 | 151,920 | 1,702.50 |
| 2011-11-08 | 3,345 | 3,375 | 3,330 | 3,345 | 64,400 | 1,672.50 |
| 2011-11-07 | 3,340 | 3,345 | 3,295 | 3,340 | 86,880 | 1,670 |
| 2011-11-04 | 3,350 | 3,360 | 3,285 | 3,310 | 106,940 | 1,655 |
| 2011-11-02 | 3,365 | 3,385 | 3,315 | 3,345 | 121,530 | 1,672.50 |
| 2011-11-01 | 3,355 | 3,400 | 3,320 | 3,370 | 75,540 | 1,685 |
| 2011-10-31 | 3,345 | 3,435 | 3,345 | 3,410 | 102,480 | 1,705 |
| 2011-10-28 | 3,370 | 3,375 | 3,325 | 3,345 | 123,180 | 1,672.50 |
| 2011-10-27 | 3,320 | 3,370 | 3,320 | 3,340 | 118,170 | 1,670 |
| 2011-10-26 | 3,375 | 3,380 | 3,290 | 3,300 | 153,850 | 1,650 |
| 2011-10-25 | 3,470 | 3,480 | 3,415 | 3,425 | 115,090 | 1,712.50 |
| 2011-10-24 | 3,395 | 3,450 | 3,395 | 3,420 | 66,230 | 1,710 |
| 2011-10-21 | 3,450 | 3,455 | 3,380 | 3,385 | 42,880 | 1,692.50 |
| 2011-10-20 | 3,425 | 3,470 | 3,425 | 3,445 | 55,480 | 1,722.50 |
| 2011-10-19 | 3,450 | 3,455 | 3,415 | 3,445 | 108,970 | 1,722.50 |
| 2011-10-18 | 3,450 | 3,505 | 3,430 | 3,445 | 76,350 | 1,722.50 |
| 2011-10-17 | 3,575 | 3,575 | 3,430 | 3,435 | 147,330 | 1,717.50 |
| 2011-10-14 | 3,545 | 3,580 | 3,530 | 3,560 | 53,090 | 1,780 |
| 2011-10-13 | 3,600 | 3,645 | 3,575 | 3,615 | 111,610 | 1,807.50 |
| 2011-10-12 | 3,560 | 3,615 | 3,525 | 3,570 | 67,520 | 1,785 |
| 2011-10-11 | 3,695 | 3,700 | 3,590 | 3,600 | 138,080 | 1,800 |
| 2011-10-07 | 3,700 | 3,740 | 3,585 | 3,625 | 192,700 | 1,812.50 |
| 2011-10-06 | 3,505 | 3,665 | 3,505 | 3,655 | 162,330 | 1,827.50 |
| 2011-10-05 | 3,750 | 3,750 | 3,575 | 3,630 | 242,750 | 1,815 |
| 2011-10-04 | 3,790 | 3,880 | 3,750 | 3,775 | 188,740 | 1,887.50 |
| 2011-10-03 | 3,790 | 3,850 | 3,525 | 3,835 | 215,520 | 1,917.50 |
| 2011-09-30 | 3,900 | 3,970 | 3,880 | 3,930 | 130,110 | 1,965 |
| 2011-09-29 | 3,910 | 4,000 | 3,895 | 4,000 | 88,010 | 2,000 |
| 2011-09-28 | 3,845 | 3,940 | 3,840 | 3,915 | 80,680 | 1,957.50 |
| 2011-09-27 | 3,850 | 3,875 | 3,770 | 3,830 | 127,720 | 1,915 |
| 2011-09-26 | 3,835 | 3,895 | 3,740 | 3,820 | 116,860 | 1,910 |
| 2011-09-22 | 3,865 | 3,905 | 3,825 | 3,850 | 86,510 | 1,925 |
| 2011-09-21 | 3,800 | 3,910 | 3,795 | 3,900 | 123,440 | 1,950 |
| 2011-09-20 | 3,855 | 3,900 | 3,790 | 3,810 | 111,990 | 1,905 |
| 2011-09-16 | 3,900 | 3,925 | 3,840 | 3,905 | 154,800 | 1,952.50 |
| 2011-09-15 | 3,920 | 3,960 | 3,885 | 3,895 | 125,260 | 1,947.50 |
| 2011-09-14 | 3,895 | 3,945 | 3,770 | 3,790 | 153,570 | 1,895 |
| 2011-09-13 | 3,845 | 3,900 | 3,805 | 3,880 | 100,160 | 1,940 |
| 2011-09-12 | 3,900 | 3,930 | 3,835 | 3,850 | 145,720 | 1,925 |
| 2011-09-09 | 3,960 | 4,065 | 3,885 | 3,995 | 374,040 | 1,997.50 |
| 2011-09-08 | 3,725 | 3,765 | 3,655 | 3,760 | 220,750 | 1,880 |
| 2011-09-07 | 3,630 | 3,665 | 3,520 | 3,590 | 245,670 | 1,795 |
| 2011-09-06 | 3,635 | 3,720 | 3,630 | 3,690 | 266,210 | 1,845 |
| 2011-09-05 | 3,480 | 3,565 | 3,440 | 3,545 | 114,820 | 1,772.50 |
| 2011-09-02 | 3,555 | 3,555 | 3,485 | 3,490 | 99,440 | 1,745 |
| 2011-09-01 | 3,625 | 3,630 | 3,545 | 3,560 | 100,640 | 1,780 |
| 2011-08-31 | 3,605 | 3,645 | 3,580 | 3,600 | 120,680 | 1,800 |
| 2011-08-30 | 3,610 | 3,685 | 3,610 | 3,675 | 251,800 | 1,837.50 |
| 2011-08-29 | 3,430 | 3,590 | 3,425 | 3,570 | 228,060 | 1,785 |
| 2011-08-26 | 3,435 | 3,445 | 3,410 | 3,430 | 117,080 | 1,715 |
| 2011-08-25 | 3,315 | 3,410 | 3,315 | 3,395 | 136,370 | 1,697.50 |
| 2011-08-24 | 3,300 | 3,330 | 3,270 | 3,295 | 87,750 | 1,647.50 |
| 2011-08-23 | 3,270 | 3,325 | 3,260 | 3,270 | 138,660 | 1,635 |
| 2011-08-22 | 3,300 | 3,325 | 3,270 | 3,280 | 81,580 | 1,640 |
| 2011-08-19 | 3,250 | 3,320 | 3,245 | 3,290 | 68,700 | 1,645 |
| 2011-08-18 | 3,320 | 3,330 | 3,300 | 3,320 | 55,480 | 1,660 |
| 2011-08-17 | 3,370 | 3,385 | 3,340 | 3,370 | 42,530 | 1,685 |
| 2011-08-16 | 3,405 | 3,410 | 3,365 | 3,385 | 51,080 | 1,692.50 |
| 2011-08-15 | 3,395 | 3,435 | 3,330 | 3,430 | 110,730 | 1,715 |
| 2011-08-12 | 3,345 | 3,370 | 3,310 | 3,330 | 95,600 | 1,665 |
| 2011-08-11 | 3,270 | 3,360 | 3,250 | 3,340 | 67,190 | 1,670 |
| 2011-08-10 | 3,360 | 3,365 | 3,255 | 3,330 | 99,510 | 1,665 |
| 2011-08-09 | 3,230 | 3,300 | 3,165 | 3,300 | 90,590 | 1,650 |
| 2011-08-08 | 3,345 | 3,360 | 3,300 | 3,315 | 85,740 | 1,657.50 |
| 2011-08-05 | 3,440 | 3,465 | 3,390 | 3,430 | 88,720 | 1,715 |
| 2011-08-04 | 3,490 | 3,540 | 3,480 | 3,525 | 67,410 | 1,762.50 |
| 2011-08-03 | 3,480 | 3,500 | 3,455 | 3,485 | 88,520 | 1,742.50 |
| 2011-08-02 | 3,450 | 3,495 | 3,445 | 3,490 | 93,360 | 1,745 |
| 2011-08-01 | 3,430 | 3,525 | 3,410 | 3,505 | 76,400 | 1,752.50 |
| 2011-07-29 | 3,485 | 3,485 | 3,460 | 3,460 | 49,520 | 1,730 |
| 2011-07-28 | 3,485 | 3,520 | 3,460 | 3,510 | 59,490 | 1,755 |
| 2011-07-27 | 3,570 | 3,580 | 3,525 | 3,525 | 42,000 | 1,762.50 |
| 2011-07-26 | 3,600 | 3,600 | 3,560 | 3,570 | 66,260 | 1,785 |
| 2011-07-25 | 3,600 | 3,610 | 3,565 | 3,580 | 112,310 | 1,790 |
| 2011-07-22 | 3,600 | 3,615 | 3,550 | 3,580 | 111,900 | 1,790 |
| 2011-07-21 | 3,545 | 3,605 | 3,540 | 3,595 | 122,830 | 1,797.50 |
| 2011-07-20 | 3,545 | 3,545 | 3,515 | 3,525 | 79,890 | 1,762.50 |
| 2011-07-19 | 3,450 | 3,535 | 3,435 | 3,500 | 163,780 | 1,750 |
| 2011-07-15 | 3,425 | 3,450 | 3,410 | 3,445 | 57,920 | 1,722.50 |
| 2011-07-14 | 3,410 | 3,425 | 3,400 | 3,415 | 42,010 | 1,707.50 |
| 2011-07-13 | 3,395 | 3,435 | 3,395 | 3,420 | 56,290 | 1,710 |
| 2011-07-12 | 3,450 | 3,450 | 3,390 | 3,435 | 83,110 | 1,717.50 |
| 2011-07-11 | 3,455 | 3,485 | 3,440 | 3,485 | 60,180 | 1,742.50 |
| 2011-07-08 | 3,500 | 3,505 | 3,460 | 3,460 | 82,560 | 1,730 |
| 2011-07-07 | 3,455 | 3,485 | 3,435 | 3,470 | 96,650 | 1,735 |
| 2011-07-06 | 3,440 | 3,450 | 3,395 | 3,450 | 103,110 | 1,725 |
| 2011-07-05 | 3,380 | 3,405 | 3,330 | 3,405 | 122,190 | 1,702.50 |
| 2011-07-04 | 3,350 | 3,380 | 3,330 | 3,380 | 145,810 | 1,690 |
| 2011-07-01 | 3,355 | 3,400 | 3,250 | 3,330 | 509,390 | 1,665 |
| 2011-06-30 | 3,515 | 3,525 | 3,460 | 3,495 | 68,480 | 1,747.50 |
| 2011-06-29 | 3,440 | 3,505 | 3,405 | 3,490 | 114,090 | 1,745 |
| 2011-06-28 | 3,355 | 3,410 | 3,355 | 3,410 | 71,380 | 1,705 |
| 2011-06-27 | 3,355 | 3,360 | 3,335 | 3,350 | 67,990 | 1,675 |
| 2011-06-24 | 3,330 | 3,410 | 3,325 | 3,385 | 138,980 | 1,692.50 |
| 2011-06-23 | 3,345 | 3,365 | 3,305 | 3,330 | 74,300 | 1,665 |
| 2011-06-22 | 3,280 | 3,350 | 3,275 | 3,340 | 95,890 | 1,670 |
| 2011-06-21 | 3,255 | 3,290 | 3,235 | 3,280 | 78,070 | 1,640 |
| 2011-06-20 | 3,200 | 3,255 | 3,200 | 3,220 | 52,360 | 1,610 |
| 2011-06-17 | 3,305 | 3,325 | 3,185 | 3,185 | 208,990 | 1,592.50 |
| 2011-06-16 | 3,200 | 3,250 | 3,190 | 3,240 | 115,320 | 1,620 |
| 2011-06-15 | 3,270 | 3,270 | 3,200 | 3,210 | 96,020 | 1,605 |
| 2011-06-14 | 3,205 | 3,285 | 3,200 | 3,245 | 154,590 | 1,622.50 |
| 2011-06-13 | 3,295 | 3,295 | 3,140 | 3,170 | 241,210 | 1,585 |
| 2011-06-10 | 3,275 | 3,325 | 3,250 | 3,305 | 140,570 | 1,652.50 |
| 2011-06-09 | 3,275 | 3,305 | 3,205 | 3,235 | 229,510 | 1,617.50 |
| 2011-06-08 | 3,350 | 3,355 | 3,235 | 3,270 | 206,530 | 1,635 |
| 2011-06-07 | 3,350 | 3,375 | 3,305 | 3,350 | 104,240 | 1,675 |
| 2011-06-06 | 3,390 | 3,405 | 3,305 | 3,370 | 124,850 | 1,685 |
| 2011-06-03 | 3,490 | 3,515 | 3,410 | 3,420 | 91,460 | 1,710 |
| 2011-06-02 | 3,500 | 3,530 | 3,475 | 3,505 | 81,420 | 1,752.50 |
| 2011-06-01 | 3,600 | 3,605 | 3,540 | 3,570 | 96,460 | 1,785 |
| 2011-05-31 | 3,540 | 3,635 | 3,535 | 3,620 | 72,270 | 1,810 |
| 2011-05-30 | 3,560 | 3,580 | 3,540 | 3,570 | 37,110 | 1,785 |
| 2011-05-27 | 3,595 | 3,610 | 3,555 | 3,585 | 26,680 | 1,792.50 |
| 2011-05-26 | 3,590 | 3,620 | 3,585 | 3,590 | 43,430 | 1,795 |
| 2011-05-25 | 3,635 | 3,635 | 3,585 | 3,600 | 48,920 | 1,800 |
| 2011-05-24 | 3,595 | 3,645 | 3,585 | 3,600 | 58,030 | 1,800 |
| 2011-05-23 | 3,600 | 3,615 | 3,570 | 3,590 | 52,560 | 1,795 |
| 2011-05-20 | 3,635 | 3,655 | 3,610 | 3,625 | 51,460 | 1,812.50 |
| 2011-05-19 | 3,670 | 3,675 | 3,595 | 3,620 | 62,970 | 1,810 |
| 2011-05-18 | 3,605 | 3,660 | 3,580 | 3,640 | 86,460 | 1,820 |
| 2011-05-17 | 3,550 | 3,610 | 3,545 | 3,595 | 88,650 | 1,797.50 |
| 2011-05-16 | 3,570 | 3,595 | 3,535 | 3,555 | 55,350 | 1,777.50 |
| 2011-05-13 | 3,625 | 3,625 | 3,560 | 3,605 | 76,750 | 1,802.50 |
| 2011-05-12 | 3,620 | 3,630 | 3,570 | 3,590 | 76,660 | 1,795 |
| 2011-05-11 | 3,620 | 3,625 | 3,585 | 3,600 | 102,450 | 1,800 |
| 2011-05-10 | 3,630 | 3,640 | 3,565 | 3,605 | 123,530 | 1,802.50 |
| 2011-05-09 | 3,660 | 3,660 | 3,590 | 3,595 | 109,550 | 1,797.50 |
| 2011-05-06 | 3,680 | 3,685 | 3,530 | 3,625 | 306,650 | 1,812.50 |
| 2011-05-02 | 3,750 | 3,750 | 3,705 | 3,730 | 54,830 | 1,865 |
| 2011-04-28 | 3,710 | 3,740 | 3,650 | 3,690 | 150,570 | 1,845 |
| 2011-04-27 | 3,690 | 3,735 | 3,655 | 3,715 | 128,160 | 1,857.50 |
| 2011-04-26 | 3,575 | 3,625 | 3,555 | 3,610 | 97,620 | 1,805 |
| 2011-04-25 | 3,595 | 3,665 | 3,555 | 3,575 | 106,650 | 1,787.50 |
| 2011-04-22 | 3,535 | 3,580 | 3,505 | 3,555 | 67,900 | 1,777.50 |
| 2011-04-21 | 3,575 | 3,595 | 3,535 | 3,555 | 58,100 | 1,777.50 |
| 2011-04-20 | 3,645 | 3,645 | 3,550 | 3,580 | 109,280 | 1,790 |
| 2011-04-19 | 3,615 | 3,635 | 3,550 | 3,575 | 120,930 | 1,787.50 |
| 2011-04-18 | 3,600 | 3,660 | 3,595 | 3,625 | 66,500 | 1,812.50 |
| 2011-04-15 | 3,655 | 3,700 | 3,600 | 3,630 | 104,610 | 1,815 |
| 2011-04-14 | 3,645 | 3,660 | 3,580 | 3,645 | 187,130 | 1,822.50 |
| 2011-04-13 | 3,685 | 3,750 | 3,650 | 3,665 | 184,240 | 1,832.50 |
| 2011-04-12 | 3,765 | 3,775 | 3,695 | 3,715 | 222,630 | 1,857.50 |
| 2011-04-11 | 3,915 | 3,920 | 3,740 | 3,760 | 217,920 | 1,880 |
| 2011-04-08 | 3,675 | 3,835 | 3,655 | 3,785 | 211,790 | 1,892.50 |
| 2011-04-07 | 3,665 | 3,745 | 3,665 | 3,700 | 193,780 | 1,850 |
| 2011-04-06 | 3,710 | 3,770 | 3,610 | 3,665 | 307,970 | 1,832.50 |
| 2011-04-05 | 3,500 | 3,570 | 3,445 | 3,570 | 204,710 | 1,785 |
| 2011-04-04 | 3,500 | 3,570 | 3,485 | 3,505 | 118,590 | 1,752.50 |
| 2011-04-01 | 3,520 | 3,550 | 3,440 | 3,480 | 111,730 | 1,740 |
| 2011-03-31 | 3,450 | 3,485 | 3,425 | 3,480 | 73,250 | 1,740 |
| 2011-03-30 | 3,395 | 3,450 | 3,365 | 3,450 | 95,070 | 1,725 |
| 2011-03-29 | 3,360 | 3,390 | 3,300 | 3,365 | 131,470 | 1,682.50 |
| 2011-03-28 | 3,450 | 3,465 | 3,365 | 3,410 | 113,120 | 1,705 |
| 2011-03-25 | 3,485 | 3,515 | 3,380 | 3,415 | 183,680 | 1,707.50 |
| 2011-03-24 | 3,510 | 3,555 | 3,480 | 3,505 | 166,440 | 1,752.50 |
| 2011-03-23 | 3,475 | 3,500 | 3,380 | 3,420 | 176,100 | 1,710 |
| 2011-03-22 | 3,480 | 3,555 | 3,410 | 3,535 | 97,930 | 1,767.50 |
| 2011-03-18 | 3,390 | 3,390 | 3,290 | 3,360 | 275,790 | 1,680 |
| 2011-03-17 | 3,280 | 3,450 | 3,215 | 3,390 | 251,050 | 1,695 |
| 2011-03-16 | 3,105 | 3,435 | 3,100 | 3,315 | 256,470 | 1,657.50 |
| 2011-03-15 | 3,400 | 3,410 | 2,801 | 2,932 | 299,820 | 1,466 |
| 2011-03-14 | 3,380 | 3,595 | 3,375 | 3,445 | 158,560 | 1,722.50 |
| 2011-03-11 | 3,900 | 3,925 | 3,860 | 3,870 | 132,660 | 1,935 |
| 2011-03-10 | 3,970 | 4,030 | 3,945 | 3,955 | 104,970 | 1,977.50 |
| 2011-03-09 | 4,005 | 4,040 | 3,990 | 4,010 | 128,840 | 2,005 |
| 2011-03-08 | 3,905 | 4,005 | 3,895 | 3,985 | 149,050 | 1,992.50 |
| 2011-03-07 | 3,945 | 3,950 | 3,885 | 3,900 | 133,990 | 1,950 |
| 2011-03-04 | 3,915 | 3,960 | 3,900 | 3,940 | 131,430 | 1,970 |
| 2011-03-03 | 3,800 | 3,875 | 3,800 | 3,870 | 108,040 | 1,935 |
| 2011-03-02 | 3,905 | 3,920 | 3,830 | 3,830 | 130,010 | 1,915 |
| 2011-03-01 | 3,925 | 3,965 | 3,910 | 3,960 | 88,300 | 1,980 |
| 2011-02-28 | 3,915 | 3,930 | 3,850 | 3,920 | 86,890 | 1,960 |
| 2011-02-25 | 3,940 | 3,940 | 3,855 | 3,930 | 115,370 | 1,965 |
| 2011-02-24 | 3,980 | 4,060 | 3,930 | 3,940 | 303,480 | 1,970 |
| 2011-02-23 | 3,980 | 4,015 | 3,895 | 3,980 | 282,630 | 1,990 |
| 2011-02-22 | 4,060 | 4,060 | 3,960 | 3,985 | 110,040 | 1,992.50 |
| 2011-02-21 | 3,940 | 4,055 | 3,940 | 4,055 | 195,240 | 2,027.50 |
| 2011-02-18 | 3,920 | 3,960 | 3,905 | 3,950 | 76,960 | 1,975 |
| 2011-02-17 | 3,960 | 3,965 | 3,905 | 3,960 | 136,250 | 1,980 |
| 2011-02-16 | 3,970 | 3,980 | 3,890 | 3,920 | 191,820 | 1,960 |
| 2011-02-15 | 3,990 | 4,000 | 3,960 | 4,000 | 128,690 | 2,000 |
| 2011-02-14 | 3,950 | 3,970 | 3,910 | 3,970 | 96,790 | 1,985 |
| 2011-02-10 | 3,885 | 3,950 | 3,850 | 3,940 | 146,350 | 1,970 |
| 2011-02-09 | 3,870 | 3,890 | 3,860 | 3,865 | 80,000 | 1,932.50 |
| 2011-02-08 | 3,860 | 3,870 | 3,830 | 3,850 | 81,580 | 1,925 |
| 2011-02-07 | 3,800 | 3,830 | 3,800 | 3,820 | 97,070 | 1,910 |
| 2011-02-04 | 3,780 | 3,820 | 3,780 | 3,800 | 113,570 | 1,900 |
| 2011-02-03 | 3,730 | 3,795 | 3,730 | 3,775 | 133,450 | 1,887.50 |
| 2011-02-02 | 3,795 | 3,800 | 3,740 | 3,765 | 137,660 | 1,882.50 |
| 2011-02-01 | 3,770 | 3,780 | 3,705 | 3,730 | 150,990 | 1,865 |
| 2011-01-31 | 3,750 | 3,780 | 3,745 | 3,750 | 128,120 | 1,875 |
| 2011-01-28 | 3,890 | 3,905 | 3,785 | 3,805 | 236,650 | 1,902.50 |
| 2011-01-27 | 3,815 | 3,850 | 3,815 | 3,830 | 64,980 | 1,915 |
| 2011-01-26 | 3,820 | 3,845 | 3,810 | 3,825 | 161,430 | 1,912.50 |
| 2011-01-25 | 3,855 | 3,870 | 3,780 | 3,805 | 226,060 | 1,902.50 |
| 2011-01-24 | 3,965 | 3,975 | 3,830 | 3,895 | 245,810 | 1,947.50 |
| 2011-01-21 | 3,895 | 3,970 | 3,780 | 3,915 | 429,020 | 1,957.50 |
| 2011-01-20 | 3,750 | 3,925 | 3,740 | 3,900 | 437,850 | 1,950 |
| 2011-01-19 | 3,650 | 3,720 | 3,630 | 3,715 | 256,110 | 1,857.50 |
| 2011-01-18 | 3,650 | 3,655 | 3,610 | 3,610 | 91,590 | 1,805 |
| 2011-01-17 | 3,620 | 3,660 | 3,620 | 3,630 | 95,050 | 1,815 |
| 2011-01-14 | 3,605 | 3,635 | 3,595 | 3,620 | 118,220 | 1,810 |
| 2011-01-13 | 3,605 | 3,645 | 3,560 | 3,615 | 187,630 | 1,807.50 |
| 2011-01-12 | 3,640 | 3,640 | 3,580 | 3,590 | 122,940 | 1,795 |
| 2011-01-11 | 3,620 | 3,635 | 3,565 | 3,600 | 161,660 | 1,800 |
| 2011-01-07 | 3,680 | 3,715 | 3,610 | 3,615 | 193,500 | 1,807.50 |
| 2011-01-06 | 3,695 | 3,710 | 3,645 | 3,685 | 189,120 | 1,842.50 |
| 2011-01-05 | 3,625 | 3,680 | 3,600 | 3,640 | 179,240 | 1,820 |
| 2011-01-04 | 3,560 | 3,620 | 3,540 | 3,605 | 126,110 | 1,802.50 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2004-06-25]1株→1.5株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.5株 [2002-02-25]1株→2株
