3391 (株)ツルハホールディングス 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 | 4,305 | 4,320 | 4,290 | 4,305 | 36,900 | 2,152.50 |
| 2011-12-29 | 4,260 | 4,305 | 4,260 | 4,305 | 26,500 | 2,152.50 |
| 2011-12-28 | 4,270 | 4,315 | 4,270 | 4,305 | 37,100 | 2,152.50 |
| 2011-12-27 | 4,320 | 4,320 | 4,270 | 4,305 | 26,900 | 2,152.50 |
| 2011-12-26 | 4,345 | 4,350 | 4,290 | 4,315 | 51,600 | 2,157.50 |
| 2011-12-22 | 4,350 | 4,380 | 4,300 | 4,315 | 76,600 | 2,157.50 |
| 2011-12-21 | 4,260 | 4,370 | 4,255 | 4,350 | 184,400 | 2,175 |
| 2011-12-20 | 4,290 | 4,325 | 4,285 | 4,310 | 78,300 | 2,155 |
| 2011-12-19 | 4,295 | 4,335 | 4,280 | 4,315 | 118,300 | 2,157.50 |
| 2011-12-16 | 4,260 | 4,370 | 4,260 | 4,290 | 122,300 | 2,145 |
| 2011-12-15 | 4,245 | 4,285 | 4,235 | 4,240 | 68,200 | 2,120 |
| 2011-12-14 | 4,255 | 4,280 | 4,230 | 4,260 | 46,700 | 2,130 |
| 2011-12-13 | 4,170 | 4,300 | 4,170 | 4,285 | 113,500 | 2,142.50 |
| 2011-12-12 | 4,170 | 4,210 | 4,145 | 4,200 | 56,900 | 2,100 |
| 2011-12-09 | 4,170 | 4,200 | 4,160 | 4,170 | 85,300 | 2,085 |
| 2011-12-08 | 4,145 | 4,195 | 4,140 | 4,175 | 70,100 | 2,087.50 |
| 2011-12-07 | 4,045 | 4,140 | 4,030 | 4,135 | 64,900 | 2,067.50 |
| 2011-12-06 | 4,045 | 4,075 | 4,020 | 4,020 | 41,000 | 2,010 |
| 2011-12-05 | 3,980 | 4,075 | 3,980 | 4,055 | 81,100 | 2,027.50 |
| 2011-12-02 | 3,955 | 3,980 | 3,925 | 3,980 | 57,200 | 1,990 |
| 2011-12-01 | 4,040 | 4,040 | 3,950 | 3,955 | 32,400 | 1,977.50 |
| 2011-11-30 | 3,975 | 4,030 | 3,975 | 4,020 | 37,400 | 2,010 |
| 2011-11-29 | 3,965 | 3,990 | 3,915 | 3,990 | 27,700 | 1,995 |
| 2011-11-28 | 3,975 | 3,975 | 3,905 | 3,940 | 50,600 | 1,970 |
| 2011-11-25 | 3,990 | 4,045 | 3,985 | 3,985 | 32,600 | 1,992.50 |
| 2011-11-24 | 4,025 | 4,065 | 3,995 | 3,995 | 35,900 | 1,997.50 |
| 2011-11-22 | 4,060 | 4,075 | 4,030 | 4,070 | 47,700 | 2,035 |
| 2011-11-21 | 4,005 | 4,065 | 4,000 | 4,060 | 63,900 | 2,030 |
| 2011-11-18 | 4,005 | 4,030 | 4,005 | 4,015 | 38,500 | 2,007.50 |
| 2011-11-17 | 4,070 | 4,070 | 3,985 | 4,050 | 56,700 | 2,025 |
| 2011-11-16 | 4,050 | 4,070 | 4,030 | 4,060 | 41,800 | 2,030 |
| 2011-11-15 | 4,025 | 4,045 | 4,005 | 4,035 | 33,700 | 2,017.50 |
| 2011-11-14 | 4,020 | 4,030 | 4,005 | 4,020 | 18,600 | 2,010 |
| 2011-11-11 | 4,030 | 4,050 | 3,970 | 3,990 | 48,900 | 1,995 |
| 2011-11-10 | 4,050 | 4,085 | 4,040 | 4,050 | 108,500 | 2,025 |
| 2011-11-09 | 4,045 | 4,065 | 4,020 | 4,065 | 44,000 | 2,032.50 |
| 2011-11-08 | 4,035 | 4,055 | 4,005 | 4,010 | 50,200 | 2,005 |
| 2011-11-07 | 4,070 | 4,075 | 4,010 | 4,025 | 39,300 | 2,012.50 |
| 2011-11-04 | 4,050 | 4,075 | 4,020 | 4,065 | 71,700 | 2,032.50 |
| 2011-11-02 | 4,020 | 4,055 | 4,000 | 4,015 | 63,000 | 2,007.50 |
| 2011-11-01 | 4,020 | 4,075 | 4,015 | 4,025 | 56,600 | 2,012.50 |
| 2011-10-31 | 3,995 | 4,080 | 3,995 | 4,045 | 97,300 | 2,022.50 |
| 2011-10-28 | 3,985 | 3,990 | 3,890 | 3,965 | 147,200 | 1,982.50 |
| 2011-10-27 | 3,995 | 3,995 | 3,915 | 3,930 | 74,800 | 1,965 |
| 2011-10-26 | 4,000 | 4,005 | 3,950 | 3,965 | 74,700 | 1,982.50 |
| 2011-10-25 | 4,080 | 4,095 | 4,005 | 4,005 | 64,400 | 2,002.50 |
| 2011-10-24 | 4,055 | 4,090 | 4,040 | 4,065 | 45,200 | 2,032.50 |
| 2011-10-21 | 4,105 | 4,115 | 4,040 | 4,045 | 50,800 | 2,022.50 |
| 2011-10-20 | 4,015 | 4,095 | 3,995 | 4,090 | 52,900 | 2,045 |
| 2011-10-19 | 4,010 | 4,050 | 3,985 | 4,040 | 35,100 | 2,020 |
| 2011-10-18 | 4,030 | 4,040 | 3,980 | 3,990 | 31,600 | 1,995 |
| 2011-10-17 | 4,040 | 4,045 | 3,990 | 4,025 | 50,000 | 2,012.50 |
| 2011-10-14 | 4,035 | 4,055 | 3,985 | 3,990 | 64,300 | 1,995 |
| 2011-10-13 | 4,170 | 4,185 | 4,085 | 4,105 | 67,400 | 2,052.50 |
| 2011-10-12 | 4,105 | 4,135 | 4,060 | 4,100 | 56,300 | 2,050 |
| 2011-10-11 | 4,145 | 4,170 | 4,090 | 4,160 | 62,600 | 2,080 |
| 2011-10-07 | 4,175 | 4,200 | 4,075 | 4,095 | 107,200 | 2,047.50 |
| 2011-10-06 | 4,165 | 4,205 | 4,150 | 4,190 | 43,500 | 2,095 |
| 2011-10-05 | 4,255 | 4,275 | 4,160 | 4,190 | 53,800 | 2,095 |
| 2011-10-04 | 4,260 | 4,305 | 4,240 | 4,285 | 48,600 | 2,142.50 |
| 2011-10-03 | 4,205 | 4,285 | 4,205 | 4,260 | 65,100 | 2,130 |
| 2011-09-30 | 4,355 | 4,370 | 4,295 | 4,305 | 119,600 | 2,152.50 |
| 2011-09-29 | 4,205 | 4,380 | 4,205 | 4,380 | 112,600 | 2,190 |
| 2011-09-28 | 4,110 | 4,260 | 4,095 | 4,260 | 129,800 | 2,130 |
| 2011-09-27 | 4,055 | 4,120 | 4,050 | 4,120 | 44,900 | 2,060 |
| 2011-09-26 | 4,120 | 4,125 | 4,030 | 4,035 | 91,700 | 2,017.50 |
| 2011-09-22 | 4,090 | 4,130 | 4,065 | 4,125 | 62,100 | 2,062.50 |
| 2011-09-21 | 4,055 | 4,120 | 4,055 | 4,085 | 57,200 | 2,042.50 |
| 2011-09-20 | 4,110 | 4,165 | 4,070 | 4,080 | 62,900 | 2,040 |
| 2011-09-16 | 4,100 | 4,140 | 4,095 | 4,140 | 105,600 | 2,070 |
| 2011-09-15 | 4,100 | 4,130 | 4,040 | 4,085 | 102,200 | 2,042.50 |
| 2011-09-14 | 4,050 | 4,160 | 4,050 | 4,095 | 121,200 | 2,047.50 |
| 2011-09-13 | 4,000 | 4,035 | 3,990 | 4,035 | 36,400 | 2,017.50 |
| 2011-09-12 | 3,950 | 3,995 | 3,950 | 3,995 | 41,900 | 1,997.50 |
| 2011-09-09 | 3,965 | 4,030 | 3,940 | 4,010 | 92,100 | 2,005 |
| 2011-09-08 | 3,925 | 3,970 | 3,925 | 3,965 | 31,300 | 1,982.50 |
| 2011-09-07 | 3,915 | 3,925 | 3,885 | 3,920 | 39,700 | 1,960 |
| 2011-09-06 | 3,915 | 3,930 | 3,875 | 3,910 | 36,900 | 1,955 |
| 2011-09-05 | 3,860 | 3,910 | 3,860 | 3,910 | 17,700 | 1,955 |
| 2011-09-02 | 3,915 | 3,915 | 3,875 | 3,900 | 40,200 | 1,950 |
| 2011-09-01 | 3,915 | 3,945 | 3,880 | 3,915 | 77,700 | 1,957.50 |
| 2011-08-31 | 3,805 | 3,945 | 3,805 | 3,940 | 80,900 | 1,970 |
| 2011-08-30 | 3,830 | 3,845 | 3,800 | 3,815 | 34,000 | 1,907.50 |
| 2011-08-29 | 3,790 | 3,855 | 3,780 | 3,800 | 45,500 | 1,900 |
| 2011-08-26 | 3,790 | 3,825 | 3,770 | 3,790 | 47,400 | 1,895 |
| 2011-08-25 | 3,865 | 3,870 | 3,800 | 3,800 | 31,200 | 1,900 |
| 2011-08-24 | 3,845 | 3,875 | 3,805 | 3,840 | 62,500 | 1,920 |
| 2011-08-23 | 3,820 | 3,850 | 3,805 | 3,815 | 48,300 | 1,907.50 |
| 2011-08-22 | 3,810 | 3,835 | 3,790 | 3,790 | 38,500 | 1,895 |
| 2011-08-19 | 3,790 | 3,870 | 3,785 | 3,855 | 56,900 | 1,927.50 |
| 2011-08-18 | 3,860 | 3,860 | 3,820 | 3,840 | 42,400 | 1,920 |
| 2011-08-17 | 3,830 | 3,855 | 3,805 | 3,840 | 25,100 | 1,920 |
| 2011-08-16 | 3,795 | 3,820 | 3,790 | 3,820 | 48,400 | 1,910 |
| 2011-08-15 | 3,840 | 3,840 | 3,780 | 3,830 | 54,100 | 1,915 |
| 2011-08-12 | 3,845 | 3,845 | 3,765 | 3,805 | 45,800 | 1,902.50 |
| 2011-08-11 | 3,670 | 3,805 | 3,665 | 3,795 | 43,600 | 1,897.50 |
| 2011-08-10 | 3,700 | 3,765 | 3,695 | 3,720 | 77,500 | 1,860 |
| 2011-08-09 | 3,615 | 3,650 | 3,550 | 3,650 | 67,400 | 1,825 |
| 2011-08-08 | 3,725 | 3,745 | 3,680 | 3,685 | 54,700 | 1,842.50 |
| 2011-08-05 | 3,800 | 3,815 | 3,750 | 3,795 | 52,100 | 1,897.50 |
| 2011-08-04 | 3,885 | 3,915 | 3,860 | 3,870 | 31,400 | 1,935 |
| 2011-08-03 | 3,930 | 3,950 | 3,865 | 3,895 | 47,000 | 1,947.50 |
| 2011-08-02 | 3,990 | 4,005 | 3,970 | 3,990 | 34,400 | 1,995 |
| 2011-08-01 | 3,945 | 4,005 | 3,935 | 3,990 | 37,900 | 1,995 |
| 2011-07-29 | 3,965 | 3,985 | 3,945 | 3,970 | 43,200 | 1,985 |
| 2011-07-28 | 4,060 | 4,065 | 3,980 | 3,990 | 40,600 | 1,995 |
| 2011-07-27 | 4,080 | 4,080 | 4,045 | 4,065 | 78,700 | 2,032.50 |
| 2011-07-26 | 4,005 | 4,085 | 3,995 | 4,045 | 96,400 | 2,022.50 |
| 2011-07-25 | 4,020 | 4,020 | 3,955 | 3,975 | 51,300 | 1,987.50 |
| 2011-07-22 | 3,965 | 4,015 | 3,965 | 4,015 | 101,900 | 2,007.50 |
| 2011-07-21 | 3,980 | 3,980 | 3,955 | 3,960 | 33,700 | 1,980 |
| 2011-07-20 | 3,970 | 4,010 | 3,960 | 3,970 | 52,800 | 1,985 |
| 2011-07-19 | 3,940 | 3,975 | 3,935 | 3,950 | 36,800 | 1,975 |
| 2011-07-15 | 3,930 | 3,980 | 3,925 | 3,960 | 38,200 | 1,980 |
| 2011-07-14 | 3,915 | 3,960 | 3,895 | 3,945 | 56,500 | 1,972.50 |
| 2011-07-13 | 3,950 | 3,955 | 3,905 | 3,905 | 96,100 | 1,952.50 |
| 2011-07-12 | 3,925 | 4,025 | 3,910 | 3,985 | 136,700 | 1,992.50 |
| 2011-07-11 | 3,950 | 3,955 | 3,920 | 3,935 | 50,300 | 1,967.50 |
| 2011-07-08 | 3,895 | 3,930 | 3,880 | 3,925 | 85,100 | 1,962.50 |
| 2011-07-07 | 3,915 | 3,935 | 3,850 | 3,865 | 102,100 | 1,932.50 |
| 2011-07-06 | 3,920 | 3,925 | 3,885 | 3,905 | 86,000 | 1,952.50 |
| 2011-07-05 | 3,930 | 3,955 | 3,925 | 3,935 | 35,400 | 1,967.50 |
| 2011-07-04 | 3,945 | 3,970 | 3,920 | 3,930 | 93,400 | 1,965 |
| 2011-07-01 | 3,880 | 3,915 | 3,865 | 3,910 | 70,600 | 1,955 |
| 2011-06-30 | 3,865 | 3,865 | 3,825 | 3,845 | 82,400 | 1,922.50 |
| 2011-06-29 | 3,890 | 3,920 | 3,840 | 3,845 | 147,900 | 1,922.50 |
| 2011-06-28 | 3,855 | 3,915 | 3,825 | 3,890 | 91,900 | 1,945 |
| 2011-06-27 | 3,855 | 3,860 | 3,815 | 3,840 | 69,100 | 1,920 |
| 2011-06-24 | 3,835 | 3,860 | 3,800 | 3,850 | 67,200 | 1,925 |
| 2011-06-23 | 3,875 | 3,915 | 3,830 | 3,855 | 147,600 | 1,927.50 |
| 2011-06-22 | 3,810 | 3,920 | 3,810 | 3,890 | 142,100 | 1,945 |
| 2011-06-21 | 3,750 | 3,830 | 3,730 | 3,795 | 183,200 | 1,897.50 |
| 2011-06-20 | 3,610 | 3,630 | 3,585 | 3,610 | 60,500 | 1,805 |
| 2011-06-17 | 3,710 | 3,720 | 3,605 | 3,605 | 60,700 | 1,802.50 |
| 2011-06-16 | 3,730 | 3,730 | 3,685 | 3,695 | 31,500 | 1,847.50 |
| 2011-06-15 | 3,735 | 3,740 | 3,710 | 3,730 | 29,300 | 1,865 |
| 2011-06-14 | 3,720 | 3,745 | 3,710 | 3,735 | 27,500 | 1,867.50 |
| 2011-06-13 | 3,670 | 3,735 | 3,660 | 3,720 | 32,800 | 1,860 |
| 2011-06-10 | 3,730 | 3,760 | 3,690 | 3,695 | 75,500 | 1,847.50 |
| 2011-06-09 | 3,720 | 3,720 | 3,670 | 3,710 | 52,800 | 1,855 |
| 2011-06-08 | 3,715 | 3,735 | 3,695 | 3,730 | 20,600 | 1,865 |
| 2011-06-07 | 3,685 | 3,745 | 3,675 | 3,735 | 46,600 | 1,867.50 |
| 2011-06-06 | 3,700 | 3,735 | 3,680 | 3,685 | 69,700 | 1,842.50 |
| 2011-06-03 | 3,760 | 3,770 | 3,690 | 3,695 | 56,400 | 1,847.50 |
| 2011-06-02 | 3,720 | 3,760 | 3,705 | 3,760 | 73,300 | 1,880 |
| 2011-06-01 | 3,750 | 3,765 | 3,720 | 3,760 | 50,000 | 1,880 |
| 2011-05-31 | 3,675 | 3,745 | 3,675 | 3,745 | 39,300 | 1,872.50 |
| 2011-05-30 | 3,680 | 3,700 | 3,640 | 3,700 | 67,900 | 1,850 |
| 2011-05-27 | 3,700 | 3,715 | 3,665 | 3,675 | 43,000 | 1,837.50 |
| 2011-05-26 | 3,750 | 3,750 | 3,695 | 3,710 | 78,200 | 1,855 |
| 2011-05-25 | 3,700 | 3,755 | 3,655 | 3,690 | 119,600 | 1,845 |
| 2011-05-24 | 3,670 | 3,670 | 3,640 | 3,650 | 47,800 | 1,825 |
| 2011-05-23 | 3,660 | 3,670 | 3,630 | 3,655 | 67,800 | 1,827.50 |
| 2011-05-20 | 3,640 | 3,660 | 3,620 | 3,635 | 61,700 | 1,817.50 |
| 2011-05-19 | 3,650 | 3,650 | 3,605 | 3,635 | 68,400 | 1,817.50 |
| 2011-05-18 | 3,580 | 3,655 | 3,580 | 3,600 | 88,000 | 1,800 |
| 2011-05-17 | 3,630 | 3,650 | 3,550 | 3,570 | 99,100 | 1,785 |
| 2011-05-16 | 3,670 | 3,680 | 3,655 | 3,660 | 68,900 | 1,830 |
| 2011-05-13 | 3,740 | 3,740 | 3,680 | 3,715 | 51,800 | 1,857.50 |
| 2011-05-12 | 3,785 | 3,785 | 3,750 | 3,750 | 56,000 | 1,875 |
| 2011-05-11 | 3,800 | 3,805 | 3,785 | 3,790 | 119,300 | 1,895 |
| 2011-05-10 | 3,820 | 3,840 | 3,810 | 3,810 | 252,800 | 1,905 |
| 2011-05-09 | 3,840 | 3,845 | 3,830 | 3,835 | 67,800 | 1,917.50 |
| 2011-05-06 | 3,790 | 3,820 | 3,775 | 3,820 | 43,700 | 1,910 |
| 2011-05-02 | 3,850 | 3,850 | 3,800 | 3,805 | 60,900 | 1,902.50 |
| 2011-04-28 | 3,715 | 3,830 | 3,700 | 3,820 | 160,700 | 1,910 |
| 2011-04-27 | 3,645 | 3,700 | 3,645 | 3,665 | 62,100 | 1,832.50 |
| 2011-04-26 | 3,660 | 3,680 | 3,635 | 3,640 | 98,100 | 1,820 |
| 2011-04-25 | 3,705 | 3,725 | 3,675 | 3,700 | 43,000 | 1,850 |
| 2011-04-22 | 3,725 | 3,740 | 3,695 | 3,705 | 52,100 | 1,852.50 |
| 2011-04-21 | 3,770 | 3,780 | 3,730 | 3,745 | 37,700 | 1,872.50 |
| 2011-04-20 | 3,775 | 3,800 | 3,760 | 3,760 | 38,800 | 1,880 |
| 2011-04-19 | 3,790 | 3,815 | 3,755 | 3,770 | 34,500 | 1,885 |
| 2011-04-18 | 3,785 | 3,835 | 3,780 | 3,820 | 41,700 | 1,910 |
| 2011-04-15 | 3,835 | 3,850 | 3,800 | 3,805 | 46,100 | 1,902.50 |
| 2011-04-14 | 3,775 | 3,855 | 3,765 | 3,845 | 81,700 | 1,922.50 |
| 2011-04-13 | 3,770 | 3,820 | 3,765 | 3,785 | 63,000 | 1,892.50 |
| 2011-04-12 | 3,805 | 3,820 | 3,750 | 3,765 | 63,100 | 1,882.50 |
| 2011-04-11 | 3,865 | 3,885 | 3,830 | 3,840 | 50,200 | 1,920 |
| 2011-04-08 | 3,830 | 3,890 | 3,810 | 3,865 | 90,700 | 1,932.50 |
| 2011-04-07 | 3,910 | 3,915 | 3,830 | 3,830 | 42,300 | 1,915 |
| 2011-04-06 | 3,880 | 3,935 | 3,855 | 3,875 | 95,500 | 1,937.50 |
| 2011-04-05 | 3,855 | 3,875 | 3,790 | 3,860 | 77,100 | 1,930 |
| 2011-04-04 | 3,915 | 3,940 | 3,850 | 3,850 | 76,600 | 1,925 |
| 2011-04-01 | 3,900 | 3,975 | 3,870 | 3,910 | 191,500 | 1,955 |
| 2011-03-31 | 3,835 | 3,835 | 3,715 | 3,775 | 103,100 | 1,887.50 |
| 2011-03-30 | 3,750 | 3,765 | 3,700 | 3,755 | 68,800 | 1,877.50 |
| 2011-03-29 | 3,670 | 3,715 | 3,650 | 3,700 | 96,200 | 1,850 |
| 2011-03-28 | 3,630 | 3,675 | 3,630 | 3,670 | 71,100 | 1,835 |
| 2011-03-25 | 3,625 | 3,640 | 3,590 | 3,625 | 95,000 | 1,812.50 |
| 2011-03-24 | 3,490 | 3,560 | 3,480 | 3,545 | 89,500 | 1,772.50 |
| 2011-03-23 | 3,550 | 3,570 | 3,475 | 3,560 | 81,000 | 1,780 |
| 2011-03-22 | 3,475 | 3,600 | 3,460 | 3,570 | 143,400 | 1,785 |
| 2011-03-18 | 3,400 | 3,425 | 3,300 | 3,305 | 130,300 | 1,652.50 |
| 2011-03-17 | 3,140 | 3,390 | 3,070 | 3,350 | 226,600 | 1,675 |
| 2011-03-16 | 2,901 | 3,330 | 2,901 | 3,210 | 211,600 | 1,605 |
| 2011-03-15 | 3,610 | 3,610 | 2,830 | 2,830 | 175,700 | 1,415 |
| 2011-03-14 | 3,325 | 3,690 | 3,325 | 3,530 | 165,300 | 1,765 |
| 2011-03-11 | 4,000 | 4,060 | 3,985 | 4,025 | 145,000 | 2,012.50 |
| 2011-03-10 | 4,015 | 4,030 | 3,960 | 3,995 | 97,500 | 1,997.50 |
| 2011-03-09 | 3,945 | 3,950 | 3,920 | 3,945 | 77,000 | 1,972.50 |
| 2011-03-08 | 3,955 | 3,980 | 3,950 | 3,950 | 36,900 | 1,975 |
| 2011-03-07 | 4,035 | 4,035 | 3,990 | 3,995 | 45,000 | 1,997.50 |
| 2011-03-04 | 4,040 | 4,050 | 3,985 | 4,010 | 78,500 | 2,005 |
| 2011-03-03 | 4,040 | 4,040 | 3,985 | 4,015 | 66,300 | 2,007.50 |
| 2011-03-02 | 4,030 | 4,045 | 4,005 | 4,005 | 31,600 | 2,002.50 |
| 2011-03-01 | 4,050 | 4,100 | 4,050 | 4,060 | 53,800 | 2,030 |
| 2011-02-28 | 4,045 | 4,070 | 3,985 | 4,020 | 79,300 | 2,010 |
| 2011-02-25 | 4,035 | 4,075 | 4,025 | 4,060 | 56,000 | 2,030 |
| 2011-02-24 | 4,150 | 4,185 | 4,050 | 4,065 | 143,900 | 2,032.50 |
| 2011-02-23 | 4,130 | 4,165 | 4,090 | 4,145 | 135,600 | 2,072.50 |
| 2011-02-22 | 4,090 | 4,145 | 4,070 | 4,125 | 57,200 | 2,062.50 |
| 2011-02-21 | 4,070 | 4,115 | 4,060 | 4,095 | 45,200 | 2,047.50 |
| 2011-02-18 | 4,050 | 4,095 | 4,050 | 4,070 | 42,700 | 2,035 |
| 2011-02-17 | 4,060 | 4,075 | 4,040 | 4,070 | 37,800 | 2,035 |
| 2011-02-16 | 4,085 | 4,085 | 4,035 | 4,045 | 73,600 | 2,022.50 |
| 2011-02-15 | 4,045 | 4,130 | 4,030 | 4,120 | 86,900 | 2,060 |
| 2011-02-14 | 4,065 | 4,065 | 3,990 | 4,015 | 100,300 | 2,007.50 |
| 2011-02-10 | 4,035 | 4,085 | 4,035 | 4,065 | 42,300 | 2,032.50 |
| 2011-02-09 | 4,000 | 4,035 | 4,000 | 4,015 | 54,200 | 2,007.50 |
| 2011-02-08 | 4,080 | 4,085 | 4,040 | 4,045 | 37,300 | 2,022.50 |
| 2011-02-07 | 4,050 | 4,080 | 4,040 | 4,080 | 44,100 | 2,040 |
| 2011-02-04 | 4,030 | 4,050 | 4,015 | 4,045 | 53,500 | 2,022.50 |
| 2011-02-03 | 3,950 | 4,000 | 3,920 | 3,995 | 49,600 | 1,997.50 |
| 2011-02-02 | 3,950 | 3,970 | 3,920 | 3,950 | 48,700 | 1,975 |
| 2011-02-01 | 3,950 | 3,950 | 3,890 | 3,910 | 55,500 | 1,955 |
| 2011-01-31 | 3,755 | 3,975 | 3,745 | 3,950 | 194,400 | 1,975 |
| 2011-01-28 | 3,810 | 3,880 | 3,750 | 3,825 | 206,500 | 1,912.50 |
| 2011-01-27 | 3,815 | 3,835 | 3,765 | 3,790 | 108,200 | 1,895 |
| 2011-01-26 | 3,775 | 3,810 | 3,715 | 3,745 | 126,300 | 1,872.50 |
| 2011-01-25 | 3,840 | 3,840 | 3,765 | 3,775 | 166,300 | 1,887.50 |
| 2011-01-24 | 3,890 | 3,890 | 3,825 | 3,855 | 81,700 | 1,927.50 |
| 2011-01-21 | 3,915 | 3,950 | 3,905 | 3,910 | 77,700 | 1,955 |
| 2011-01-20 | 3,920 | 3,945 | 3,890 | 3,905 | 69,800 | 1,952.50 |
| 2011-01-19 | 3,985 | 3,990 | 3,920 | 3,935 | 69,000 | 1,967.50 |
| 2011-01-18 | 3,975 | 4,005 | 3,955 | 3,985 | 106,400 | 1,992.50 |
| 2011-01-17 | 3,990 | 4,015 | 3,950 | 3,950 | 65,500 | 1,975 |
| 2011-01-14 | 3,950 | 3,960 | 3,940 | 3,945 | 59,400 | 1,972.50 |
| 2011-01-13 | 4,015 | 4,030 | 3,950 | 3,975 | 116,700 | 1,987.50 |
| 2011-01-12 | 3,980 | 4,065 | 3,975 | 4,015 | 146,100 | 2,007.50 |
| 2011-01-11 | 3,930 | 3,945 | 3,890 | 3,915 | 58,400 | 1,957.50 |
| 2011-01-07 | 3,985 | 3,985 | 3,915 | 3,915 | 58,200 | 1,957.50 |
| 2011-01-06 | 3,980 | 3,980 | 3,950 | 3,955 | 30,700 | 1,977.50 |
| 2011-01-05 | 3,935 | 3,975 | 3,930 | 3,965 | 69,000 | 1,982.50 |
| 2011-01-04 | 3,920 | 3,935 | 3,880 | 3,925 | 23,300 | 1,962.50 |
分割・併合履歴 ： [2014-05-13]1株→2株
