4063 信越化学工業(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 | 3,790 | 3,795 | 3,760 | 3,790 | 428,500 | 758 |
| 2011-12-29 | 3,775 | 3,790 | 3,740 | 3,755 | 506,400 | 751 |
| 2011-12-28 | 3,795 | 3,810 | 3,760 | 3,765 | 863,600 | 753 |
| 2011-12-27 | 3,755 | 3,800 | 3,740 | 3,790 | 762,900 | 758 |
| 2011-12-26 | 3,780 | 3,805 | 3,775 | 3,790 | 694,000 | 758 |
| 2011-12-22 | 3,715 | 3,755 | 3,705 | 3,740 | 1,409,000 | 748 |
| 2011-12-21 | 3,710 | 3,730 | 3,695 | 3,705 | 988,900 | 741 |
| 2011-12-20 | 3,680 | 3,685 | 3,650 | 3,660 | 658,200 | 732 |
| 2011-12-19 | 3,660 | 3,675 | 3,630 | 3,650 | 2,085,900 | 730 |
| 2011-12-16 | 3,690 | 3,715 | 3,665 | 3,685 | 1,040,800 | 737 |
| 2011-12-15 | 3,695 | 3,720 | 3,660 | 3,665 | 1,384,800 | 733 |
| 2011-12-14 | 3,685 | 3,715 | 3,675 | 3,705 | 938,400 | 741 |
| 2011-12-13 | 3,675 | 3,725 | 3,675 | 3,700 | 904,300 | 740 |
| 2011-12-12 | 3,770 | 3,775 | 3,730 | 3,740 | 983,800 | 748 |
| 2011-12-09 | 3,645 | 3,740 | 3,645 | 3,700 | 4,966,500 | 740 |
| 2011-12-08 | 3,820 | 3,820 | 3,700 | 3,715 | 2,487,600 | 743 |
| 2011-12-07 | 3,835 | 3,845 | 3,785 | 3,830 | 1,484,900 | 766 |
| 2011-12-06 | 3,905 | 3,905 | 3,820 | 3,820 | 952,400 | 764 |
| 2011-12-05 | 3,965 | 3,965 | 3,880 | 3,900 | 1,047,700 | 780 |
| 2011-12-02 | 3,900 | 3,935 | 3,890 | 3,930 | 1,102,800 | 786 |
| 2011-12-01 | 3,910 | 3,920 | 3,865 | 3,895 | 1,251,100 | 779 |
| 2011-11-30 | 3,780 | 3,805 | 3,735 | 3,805 | 1,066,500 | 761 |
| 2011-11-29 | 3,750 | 3,815 | 3,745 | 3,810 | 872,900 | 762 |
| 2011-11-28 | 3,695 | 3,735 | 3,685 | 3,705 | 645,600 | 741 |
| 2011-11-25 | 3,610 | 3,655 | 3,605 | 3,630 | 906,000 | 726 |
| 2011-11-24 | 3,635 | 3,670 | 3,595 | 3,630 | 789,500 | 726 |
| 2011-11-22 | 3,660 | 3,700 | 3,650 | 3,665 | 1,120,000 | 733 |
| 2011-11-21 | 3,690 | 3,740 | 3,675 | 3,705 | 719,100 | 741 |
| 2011-11-18 | 3,635 | 3,695 | 3,635 | 3,675 | 1,243,100 | 735 |
| 2011-11-17 | 3,665 | 3,705 | 3,640 | 3,685 | 1,514,300 | 737 |
| 2011-11-16 | 3,670 | 3,685 | 3,625 | 3,665 | 1,369,100 | 733 |
| 2011-11-15 | 3,690 | 3,710 | 3,650 | 3,670 | 1,676,700 | 734 |
| 2011-11-14 | 3,765 | 3,790 | 3,695 | 3,705 | 1,411,300 | 741 |
| 2011-11-11 | 3,705 | 3,755 | 3,705 | 3,735 | 1,433,400 | 747 |
| 2011-11-10 | 3,735 | 3,755 | 3,685 | 3,685 | 2,418,400 | 737 |
| 2011-11-09 | 3,895 | 3,900 | 3,780 | 3,805 | 2,801,900 | 761 |
| 2011-11-08 | 3,940 | 3,960 | 3,900 | 3,915 | 802,100 | 783 |
| 2011-11-07 | 3,975 | 3,975 | 3,895 | 3,960 | 839,800 | 792 |
| 2011-11-04 | 3,965 | 4,020 | 3,915 | 4,005 | 1,119,100 | 801 |
| 2011-11-02 | 3,930 | 3,945 | 3,865 | 3,875 | 1,382,200 | 775 |
| 2011-11-01 | 4,080 | 4,085 | 3,970 | 3,975 | 1,142,100 | 795 |
| 2011-10-31 | 4,135 | 4,215 | 4,080 | 4,080 | 1,683,000 | 816 |
| 2011-10-28 | 4,080 | 4,130 | 4,030 | 4,130 | 2,063,400 | 826 |
| 2011-10-27 | 4,010 | 4,075 | 3,945 | 4,010 | 1,797,200 | 802 |
| 2011-10-26 | 3,915 | 3,990 | 3,890 | 3,945 | 1,015,800 | 789 |
| 2011-10-25 | 4,040 | 4,045 | 3,955 | 3,960 | 1,136,000 | 792 |
| 2011-10-24 | 3,975 | 4,035 | 3,965 | 4,025 | 894,600 | 805 |
| 2011-10-21 | 3,935 | 3,970 | 3,930 | 3,940 | 531,500 | 788 |
| 2011-10-20 | 3,935 | 3,945 | 3,885 | 3,925 | 972,200 | 785 |
| 2011-10-19 | 3,960 | 3,975 | 3,900 | 3,945 | 1,619,300 | 789 |
| 2011-10-18 | 3,975 | 3,980 | 3,915 | 3,955 | 1,412,000 | 791 |
| 2011-10-17 | 4,080 | 4,085 | 4,035 | 4,065 | 810,700 | 813 |
| 2011-10-14 | 4,040 | 4,060 | 3,990 | 4,010 | 1,476,200 | 802 |
| 2011-10-13 | 4,040 | 4,060 | 4,020 | 4,045 | 987,400 | 809 |
| 2011-10-12 | 4,005 | 4,010 | 3,960 | 3,985 | 1,145,700 | 797 |
| 2011-10-11 | 4,005 | 4,020 | 3,965 | 3,985 | 1,225,800 | 797 |
| 2011-10-07 | 3,850 | 3,900 | 3,830 | 3,895 | 1,217,600 | 779 |
| 2011-10-06 | 3,740 | 3,835 | 3,740 | 3,830 | 1,043,700 | 766 |
| 2011-10-05 | 3,735 | 3,765 | 3,700 | 3,735 | 1,598,800 | 747 |
| 2011-10-04 | 3,655 | 3,705 | 3,645 | 3,695 | 1,619,100 | 739 |
| 2011-10-03 | 3,730 | 3,770 | 3,700 | 3,745 | 1,663,000 | 749 |
| 2011-09-30 | 3,840 | 3,885 | 3,790 | 3,830 | 1,374,200 | 766 |
| 2011-09-29 | 3,820 | 3,845 | 3,750 | 3,810 | 2,095,800 | 762 |
| 2011-09-28 | 3,820 | 3,885 | 3,800 | 3,840 | 1,372,000 | 768 |
| 2011-09-27 | 3,790 | 3,850 | 3,760 | 3,850 | 1,500,700 | 770 |
| 2011-09-26 | 3,695 | 3,755 | 3,655 | 3,745 | 2,442,700 | 749 |
| 2011-09-22 | 3,830 | 3,850 | 3,670 | 3,720 | 3,165,200 | 744 |
| 2011-09-21 | 3,850 | 3,915 | 3,850 | 3,900 | 945,800 | 780 |
| 2011-09-20 | 3,900 | 3,920 | 3,860 | 3,895 | 1,047,500 | 779 |
| 2011-09-16 | 3,900 | 3,970 | 3,890 | 3,970 | 1,632,900 | 794 |
| 2011-09-15 | 3,795 | 3,850 | 3,780 | 3,830 | 1,202,700 | 766 |
| 2011-09-14 | 3,785 | 3,815 | 3,715 | 3,720 | 1,414,700 | 744 |
| 2011-09-13 | 3,790 | 3,820 | 3,780 | 3,800 | 995,100 | 760 |
| 2011-09-12 | 3,720 | 3,780 | 3,710 | 3,770 | 1,227,700 | 754 |
| 2011-09-09 | 3,780 | 3,835 | 3,780 | 3,800 | 3,341,000 | 760 |
| 2011-09-08 | 3,790 | 3,835 | 3,785 | 3,810 | 1,199,300 | 762 |
| 2011-09-07 | 3,720 | 3,765 | 3,700 | 3,760 | 1,435,200 | 752 |
| 2011-09-06 | 3,680 | 3,710 | 3,635 | 3,665 | 2,183,700 | 733 |
| 2011-09-05 | 3,825 | 3,825 | 3,730 | 3,750 | 1,804,200 | 750 |
| 2011-09-02 | 3,825 | 3,835 | 3,760 | 3,830 | 2,167,100 | 766 |
| 2011-09-01 | 3,875 | 3,890 | 3,850 | 3,860 | 1,416,400 | 772 |
| 2011-08-31 | 3,805 | 3,875 | 3,800 | 3,850 | 1,402,600 | 770 |
| 2011-08-30 | 3,840 | 3,875 | 3,795 | 3,800 | 1,448,300 | 760 |
| 2011-08-29 | 3,740 | 3,835 | 3,715 | 3,810 | 1,624,000 | 762 |
| 2011-08-26 | 3,710 | 3,740 | 3,690 | 3,735 | 1,331,600 | 747 |
| 2011-08-25 | 3,680 | 3,780 | 3,675 | 3,755 | 3,157,900 | 751 |
| 2011-08-24 | 3,630 | 3,645 | 3,595 | 3,605 | 2,297,400 | 721 |
| 2011-08-23 | 3,555 | 3,590 | 3,540 | 3,585 | 2,388,600 | 717 |
| 2011-08-22 | 3,495 | 3,585 | 3,490 | 3,545 | 2,120,400 | 709 |
| 2011-08-19 | 3,480 | 3,525 | 3,465 | 3,495 | 2,482,400 | 699 |
| 2011-08-18 | 3,600 | 3,615 | 3,530 | 3,550 | 1,989,600 | 710 |
| 2011-08-17 | 3,675 | 3,690 | 3,630 | 3,640 | 1,614,600 | 728 |
| 2011-08-16 | 3,660 | 3,710 | 3,660 | 3,705 | 1,785,500 | 741 |
| 2011-08-15 | 3,640 | 3,645 | 3,600 | 3,615 | 2,127,400 | 723 |
| 2011-08-12 | 3,635 | 3,650 | 3,560 | 3,590 | 3,689,300 | 718 |
| 2011-08-11 | 3,650 | 3,680 | 3,630 | 3,660 | 2,496,400 | 732 |
| 2011-08-10 | 3,815 | 3,825 | 3,730 | 3,765 | 2,507,500 | 753 |
| 2011-08-09 | 3,720 | 3,780 | 3,645 | 3,775 | 2,582,600 | 755 |
| 2011-08-08 | 3,880 | 3,895 | 3,830 | 3,845 | 1,296,900 | 769 |
| 2011-08-05 | 3,915 | 3,925 | 3,885 | 3,920 | 2,153,200 | 784 |
| 2011-08-04 | 4,040 | 4,080 | 4,010 | 4,025 | 1,469,300 | 805 |
| 2011-08-03 | 4,035 | 4,045 | 4,005 | 4,010 | 2,273,800 | 802 |
| 2011-08-02 | 4,140 | 4,145 | 4,075 | 4,090 | 1,577,700 | 818 |
| 2011-08-01 | 4,175 | 4,235 | 4,170 | 4,175 | 1,312,500 | 835 |
| 2011-07-29 | 4,205 | 4,245 | 4,160 | 4,165 | 1,212,600 | 833 |
| 2011-07-28 | 4,210 | 4,235 | 4,185 | 4,200 | 912,100 | 840 |
| 2011-07-27 | 4,305 | 4,315 | 4,245 | 4,250 | 1,812,200 | 850 |
| 2011-07-26 | 4,315 | 4,445 | 4,310 | 4,350 | 2,760,700 | 870 |
| 2011-07-25 | 4,335 | 4,350 | 4,300 | 4,315 | 670,500 | 863 |
| 2011-07-22 | 4,320 | 4,360 | 4,310 | 4,345 | 1,059,200 | 869 |
| 2011-07-21 | 4,295 | 4,300 | 4,260 | 4,270 | 980,400 | 854 |
| 2011-07-20 | 4,310 | 4,325 | 4,265 | 4,280 | 617,600 | 856 |
| 2011-07-19 | 4,270 | 4,290 | 4,250 | 4,250 | 816,100 | 850 |
| 2011-07-15 | 4,240 | 4,290 | 4,240 | 4,270 | 968,200 | 854 |
| 2011-07-14 | 4,210 | 4,240 | 4,200 | 4,220 | 780,400 | 844 |
| 2011-07-13 | 4,220 | 4,265 | 4,210 | 4,230 | 878,500 | 846 |
| 2011-07-12 | 4,275 | 4,290 | 4,235 | 4,245 | 1,379,200 | 849 |
| 2011-07-11 | 4,350 | 4,375 | 4,320 | 4,330 | 674,100 | 866 |
| 2011-07-08 | 4,400 | 4,400 | 4,370 | 4,380 | 1,347,100 | 876 |
| 2011-07-07 | 4,350 | 4,355 | 4,305 | 4,335 | 1,104,500 | 867 |
| 2011-07-06 | 4,365 | 4,385 | 4,325 | 4,380 | 1,147,900 | 876 |
| 2011-07-05 | 4,325 | 4,350 | 4,310 | 4,330 | 628,800 | 866 |
| 2011-07-04 | 4,370 | 4,375 | 4,320 | 4,330 | 986,100 | 866 |
| 2011-07-01 | 4,315 | 4,325 | 4,260 | 4,280 | 1,024,900 | 856 |
| 2011-06-30 | 4,260 | 4,295 | 4,245 | 4,295 | 1,600,500 | 859 |
| 2011-06-29 | 4,240 | 4,250 | 4,215 | 4,230 | 1,226,400 | 846 |
| 2011-06-28 | 4,145 | 4,195 | 4,135 | 4,160 | 1,035,400 | 832 |
| 2011-06-27 | 4,135 | 4,140 | 4,075 | 4,100 | 750,300 | 820 |
| 2011-06-24 | 4,100 | 4,165 | 4,100 | 4,155 | 723,600 | 831 |
| 2011-06-23 | 4,085 | 4,140 | 4,085 | 4,095 | 1,133,000 | 819 |
| 2011-06-22 | 4,120 | 4,165 | 4,110 | 4,145 | 1,192,500 | 829 |
| 2011-06-21 | 4,070 | 4,090 | 4,045 | 4,075 | 913,200 | 815 |
| 2011-06-20 | 4,065 | 4,085 | 4,040 | 4,055 | 1,034,200 | 811 |
| 2011-06-17 | 4,120 | 4,130 | 4,050 | 4,080 | 1,073,300 | 816 |
| 2011-06-16 | 4,140 | 4,180 | 4,090 | 4,100 | 991,100 | 820 |
| 2011-06-15 | 4,165 | 4,185 | 4,130 | 4,160 | 818,400 | 832 |
| 2011-06-14 | 4,125 | 4,195 | 4,120 | 4,170 | 1,045,800 | 834 |
| 2011-06-13 | 4,080 | 4,130 | 4,070 | 4,125 | 754,300 | 825 |
| 2011-06-10 | 4,140 | 4,180 | 4,120 | 4,120 | 2,922,200 | 824 |
| 2011-06-09 | 4,100 | 4,120 | 4,065 | 4,100 | 1,046,100 | 820 |
| 2011-06-08 | 4,085 | 4,135 | 4,070 | 4,120 | 1,043,900 | 824 |
| 2011-06-07 | 4,060 | 4,085 | 4,045 | 4,075 | 1,043,300 | 815 |
| 2011-06-06 | 4,080 | 4,090 | 4,035 | 4,060 | 1,303,400 | 812 |
| 2011-06-03 | 4,140 | 4,190 | 4,080 | 4,090 | 1,226,600 | 818 |
| 2011-06-02 | 4,185 | 4,185 | 4,125 | 4,140 | 1,811,800 | 828 |
| 2011-06-01 | 4,240 | 4,290 | 4,165 | 4,190 | 2,038,700 | 838 |
| 2011-05-31 | 4,125 | 4,215 | 4,110 | 4,215 | 1,381,900 | 843 |
| 2011-05-30 | 4,110 | 4,150 | 4,085 | 4,125 | 807,000 | 825 |
| 2011-05-27 | 4,115 | 4,190 | 4,115 | 4,130 | 1,111,200 | 826 |
| 2011-05-26 | 4,075 | 4,165 | 4,060 | 4,145 | 1,491,900 | 829 |
| 2011-05-25 | 4,070 | 4,135 | 4,025 | 4,030 | 1,186,500 | 806 |
| 2011-05-24 | 4,060 | 4,085 | 4,040 | 4,050 | 825,600 | 810 |
| 2011-05-23 | 4,100 | 4,100 | 4,035 | 4,055 | 1,069,300 | 811 |
| 2011-05-20 | 4,095 | 4,145 | 4,095 | 4,110 | 1,198,100 | 822 |
| 2011-05-19 | 4,120 | 4,135 | 4,070 | 4,085 | 1,011,200 | 817 |
| 2011-05-18 | 4,105 | 4,150 | 4,080 | 4,095 | 1,678,300 | 819 |
| 2011-05-17 | 4,100 | 4,110 | 4,075 | 4,085 | 1,392,600 | 817 |
| 2011-05-16 | 4,140 | 4,180 | 4,105 | 4,110 | 1,277,900 | 822 |
| 2011-05-13 | 4,235 | 4,240 | 4,125 | 4,165 | 2,172,000 | 833 |
| 2011-05-12 | 4,275 | 4,285 | 4,205 | 4,215 | 1,924,100 | 843 |
| 2011-05-11 | 4,390 | 4,400 | 4,265 | 4,290 | 1,551,200 | 858 |
| 2011-05-10 | 4,270 | 4,340 | 4,270 | 4,335 | 1,220,300 | 867 |
| 2011-05-09 | 4,345 | 4,375 | 4,240 | 4,265 | 2,027,200 | 853 |
| 2011-05-06 | 4,480 | 4,485 | 4,320 | 4,345 | 2,678,700 | 869 |
| 2011-05-02 | 4,380 | 4,535 | 4,370 | 4,510 | 3,616,900 | 902 |
| 2011-04-28 | 4,150 | 4,240 | 4,135 | 4,200 | 2,536,600 | 840 |
| 2011-04-27 | 4,155 | 4,205 | 4,140 | 4,170 | 1,632,500 | 834 |
| 2011-04-26 | 4,160 | 4,195 | 4,100 | 4,125 | 1,642,200 | 825 |
| 2011-04-25 | 4,250 | 4,270 | 4,210 | 4,220 | 725,200 | 844 |
| 2011-04-22 | 4,200 | 4,265 | 4,195 | 4,245 | 949,900 | 849 |
| 2011-04-21 | 4,245 | 4,285 | 4,230 | 4,235 | 1,245,200 | 847 |
| 2011-04-20 | 4,190 | 4,220 | 4,175 | 4,195 | 1,454,200 | 839 |
| 2011-04-19 | 4,120 | 4,150 | 4,105 | 4,135 | 1,149,500 | 827 |
| 2011-04-18 | 4,210 | 4,235 | 4,145 | 4,180 | 1,784,600 | 836 |
| 2011-04-15 | 4,280 | 4,280 | 4,180 | 4,195 | 2,671,300 | 839 |
| 2011-04-14 | 4,260 | 4,295 | 4,220 | 4,275 | 4,057,300 | 855 |
| 2011-04-13 | 4,100 | 4,215 | 4,095 | 4,190 | 2,950,300 | 838 |
| 2011-04-12 | 4,070 | 4,145 | 4,065 | 4,100 | 2,322,200 | 820 |
| 2011-04-11 | 4,155 | 4,175 | 4,095 | 4,120 | 1,109,100 | 824 |
| 2011-04-08 | 4,060 | 4,170 | 4,015 | 4,135 | 3,184,600 | 827 |
| 2011-04-07 | 4,105 | 4,135 | 4,055 | 4,065 | 1,599,200 | 813 |
| 2011-04-06 | 4,065 | 4,105 | 4,055 | 4,100 | 2,292,300 | 820 |
| 2011-04-05 | 4,115 | 4,125 | 4,020 | 4,045 | 1,765,400 | 809 |
| 2011-04-04 | 4,140 | 4,140 | 4,040 | 4,045 | 1,702,800 | 809 |
| 2011-04-01 | 4,105 | 4,135 | 4,070 | 4,090 | 2,395,200 | 818 |
| 2011-03-31 | 4,150 | 4,190 | 4,075 | 4,135 | 1,893,200 | 827 |
| 2011-03-30 | 4,010 | 4,145 | 4,005 | 4,135 | 2,056,400 | 827 |
| 2011-03-29 | 3,955 | 4,045 | 3,945 | 3,995 | 2,527,000 | 799 |
| 2011-03-28 | 4,040 | 4,060 | 3,975 | 4,020 | 1,488,300 | 804 |
| 2011-03-25 | 4,050 | 4,055 | 3,950 | 4,000 | 2,580,300 | 800 |
| 2011-03-24 | 4,080 | 4,100 | 4,010 | 4,025 | 2,227,000 | 805 |
| 2011-03-23 | 4,090 | 4,165 | 4,075 | 4,100 | 3,858,200 | 820 |
| 2011-03-22 | 4,125 | 4,170 | 4,070 | 4,140 | 3,281,800 | 828 |
| 2011-03-18 | 3,850 | 4,010 | 3,830 | 3,915 | 5,010,800 | 783 |
| 2011-03-17 | 3,500 | 3,735 | 3,405 | 3,660 | 5,250,700 | 732 |
| 2011-03-16 | 3,655 | 3,790 | 3,595 | 3,640 | 7,021,100 | 728 |
| 2011-03-15 | 3,800 | 3,810 | 3,395 | 3,540 | 4,941,700 | 708 |
| 2011-03-14 | 3,930 | 4,045 | 3,850 | 3,995 | 3,048,500 | 799 |
| 2011-03-11 | 4,295 | 4,325 | 4,275 | 4,280 | 5,924,900 | 856 |
| 2011-03-10 | 4,430 | 4,445 | 4,350 | 4,365 | 1,666,400 | 873 |
| 2011-03-09 | 4,450 | 4,480 | 4,415 | 4,445 | 1,367,400 | 889 |
| 2011-03-08 | 4,425 | 4,485 | 4,390 | 4,395 | 2,346,300 | 879 |
| 2011-03-07 | 4,470 | 4,480 | 4,400 | 4,425 | 2,362,200 | 885 |
| 2011-03-04 | 4,580 | 4,600 | 4,525 | 4,530 | 2,019,900 | 906 |
| 2011-03-03 | 4,550 | 4,570 | 4,520 | 4,535 | 1,969,600 | 907 |
| 2011-03-02 | 4,635 | 4,645 | 4,530 | 4,550 | 3,035,300 | 910 |
| 2011-03-01 | 4,720 | 4,755 | 4,710 | 4,725 | 1,399,400 | 945 |
| 2011-02-28 | 4,650 | 4,705 | 4,620 | 4,695 | 1,313,800 | 939 |
| 2011-02-25 | 4,630 | 4,675 | 4,610 | 4,640 | 1,321,300 | 928 |
| 2011-02-24 | 4,680 | 4,680 | 4,600 | 4,615 | 1,338,600 | 923 |
| 2011-02-23 | 4,715 | 4,755 | 4,700 | 4,700 | 1,544,700 | 940 |
| 2011-02-22 | 4,735 | 4,740 | 4,700 | 4,710 | 1,705,900 | 942 |
| 2011-02-21 | 4,785 | 4,790 | 4,760 | 4,775 | 1,513,600 | 955 |
| 2011-02-18 | 4,865 | 4,875 | 4,835 | 4,845 | 1,469,300 | 969 |
| 2011-02-17 | 4,870 | 4,890 | 4,855 | 4,865 | 1,258,300 | 973 |
| 2011-02-16 | 4,770 | 4,830 | 4,755 | 4,830 | 2,053,200 | 966 |
| 2011-02-15 | 4,765 | 4,770 | 4,725 | 4,735 | 1,401,700 | 947 |
| 2011-02-14 | 4,775 | 4,780 | 4,735 | 4,760 | 1,488,300 | 952 |
| 2011-02-10 | 4,805 | 4,810 | 4,720 | 4,730 | 3,067,900 | 946 |
| 2011-02-09 | 4,895 | 4,900 | 4,830 | 4,840 | 1,104,700 | 968 |
| 2011-02-08 | 4,865 | 4,880 | 4,845 | 4,860 | 1,057,200 | 972 |
| 2011-02-07 | 4,880 | 4,885 | 4,830 | 4,835 | 902,200 | 967 |
| 2011-02-04 | 4,790 | 4,850 | 4,785 | 4,815 | 1,372,800 | 963 |
| 2011-02-03 | 4,715 | 4,765 | 4,690 | 4,750 | 1,514,200 | 950 |
| 2011-02-02 | 4,725 | 4,770 | 4,710 | 4,710 | 1,427,900 | 942 |
| 2011-02-01 | 4,665 | 4,700 | 4,650 | 4,680 | 1,442,600 | 936 |
| 2011-01-31 | 4,600 | 4,640 | 4,560 | 4,620 | 1,428,400 | 924 |
| 2011-01-28 | 4,740 | 4,750 | 4,660 | 4,680 | 1,513,700 | 936 |
| 2011-01-27 | 4,695 | 4,725 | 4,655 | 4,715 | 1,730,800 | 943 |
| 2011-01-26 | 4,725 | 4,755 | 4,625 | 4,650 | 2,298,700 | 930 |
| 2011-01-25 | 4,735 | 4,815 | 4,670 | 4,705 | 4,675,100 | 941 |
| 2011-01-24 | 4,725 | 4,760 | 4,695 | 4,710 | 1,383,100 | 942 |
| 2011-01-21 | 4,750 | 4,775 | 4,640 | 4,690 | 2,116,000 | 938 |
| 2011-01-20 | 4,865 | 4,870 | 4,715 | 4,750 | 2,555,500 | 950 |
| 2011-01-19 | 4,845 | 4,885 | 4,830 | 4,880 | 1,418,500 | 976 |
| 2011-01-18 | 4,790 | 4,850 | 4,770 | 4,815 | 1,527,300 | 963 |
| 2011-01-17 | 4,770 | 4,835 | 4,760 | 4,830 | 2,055,000 | 966 |
| 2011-01-14 | 4,735 | 4,795 | 4,720 | 4,720 | 2,625,900 | 944 |
| 2011-01-13 | 4,775 | 4,845 | 4,770 | 4,785 | 3,626,800 | 957 |
| 2011-01-12 | 4,705 | 4,735 | 4,685 | 4,690 | 1,526,800 | 938 |
| 2011-01-11 | 4,725 | 4,725 | 4,690 | 4,700 | 1,417,200 | 940 |
| 2011-01-07 | 4,690 | 4,785 | 4,685 | 4,740 | 2,991,600 | 948 |
| 2011-01-06 | 4,565 | 4,670 | 4,555 | 4,660 | 2,503,600 | 932 |
| 2011-01-05 | 4,520 | 4,530 | 4,495 | 4,500 | 1,630,900 | 900 |
| 2011-01-04 | 4,485 | 4,515 | 4,480 | 4,495 | 2,017,300 | 899 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
