4082 第一稀元素化学工業(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 | 3,105 | 3,105 | 3,065 | 3,065 | 4,200 | 613 |
| 2011-12-29 | 3,100 | 3,135 | 3,100 | 3,100 | 1,300 | 620 |
| 2011-12-28 | 3,055 | 3,110 | 3,055 | 3,100 | 900 | 620 |
| 2011-12-27 | 3,115 | 3,120 | 3,075 | 3,120 | 2,800 | 624 |
| 2011-12-26 | 3,190 | 3,190 | 3,130 | 3,155 | 2,400 | 631 |
| 2011-12-22 | 3,200 | 3,200 | 3,105 | 3,160 | 3,900 | 632 |
| 2011-12-21 | 3,100 | 3,105 | 3,100 | 3,100 | 2,300 | 620 |
| 2011-12-20 | 3,100 | 3,105 | 3,095 | 3,100 | 3,000 | 620 |
| 2011-12-19 | 3,060 | 3,140 | 3,060 | 3,105 | 1,100 | 621 |
| 2011-12-16 | 3,110 | 3,120 | 3,080 | 3,085 | 1,600 | 617 |
| 2011-12-15 | 3,100 | 3,105 | 3,060 | 3,105 | 1,500 | 621 |
| 2011-12-14 | 3,120 | 3,120 | 3,100 | 3,120 | 1,300 | 624 |
| 2011-12-13 | 3,140 | 3,140 | 3,110 | 3,120 | 1,900 | 624 |
| 2011-12-12 | 3,140 | 3,150 | 3,120 | 3,140 | 4,400 | 628 |
| 2011-12-09 | 3,100 | 3,145 | 3,100 | 3,145 | 1,100 | 629 |
| 2011-12-08 | 3,055 | 3,140 | 3,055 | 3,115 | 4,000 | 623 |
| 2011-12-07 | 3,130 | 3,130 | 3,075 | 3,080 | 6,000 | 616 |
| 2011-12-06 | 3,140 | 3,150 | 3,105 | 3,150 | 5,000 | 630 |
| 2011-12-05 | 3,150 | 3,180 | 3,100 | 3,180 | 2,800 | 636 |
| 2011-12-02 | 3,055 | 3,180 | 3,055 | 3,180 | 2,400 | 636 |
| 2011-12-01 | 3,180 | 3,200 | 3,160 | 3,180 | 1,200 | 636 |
| 2011-11-30 | 3,090 | 3,165 | 3,085 | 3,165 | 8,500 | 633 |
| 2011-11-29 | 3,070 | 3,070 | 3,020 | 3,065 | 5,200 | 613 |
| 2011-11-28 | 3,100 | 3,100 | 3,050 | 3,060 | 2,400 | 612 |
| 2011-11-25 | 3,175 | 3,180 | 3,105 | 3,105 | 2,600 | 621 |
| 2011-11-24 | 3,165 | 3,175 | 3,155 | 3,160 | 3,200 | 632 |
| 2011-11-22 | 3,120 | 3,195 | 3,120 | 3,160 | 2,600 | 632 |
| 2011-11-21 | 3,140 | 3,150 | 3,110 | 3,110 | 1,500 | 622 |
| 2011-11-18 | 3,230 | 3,230 | 3,160 | 3,170 | 6,400 | 634 |
| 2011-11-16 | 3,120 | 3,160 | 3,100 | 3,160 | 2,800 | 632 |
| 2011-11-15 | 3,180 | 3,180 | 3,090 | 3,090 | 1,900 | 618 |
| 2011-11-14 | 3,225 | 3,230 | 3,170 | 3,175 | 2,300 | 635 |
| 2011-11-11 | 3,210 | 3,225 | 3,170 | 3,225 | 4,100 | 645 |
| 2011-11-10 | 3,150 | 3,195 | 3,100 | 3,195 | 4,000 | 639 |
| 2011-11-09 | 3,145 | 3,175 | 3,090 | 3,175 | 5,000 | 635 |
| 2011-11-08 | 3,140 | 3,180 | 3,140 | 3,155 | 4,600 | 631 |
| 2011-11-07 | 3,170 | 3,190 | 3,090 | 3,120 | 6,300 | 624 |
| 2011-11-04 | 3,295 | 3,295 | 3,200 | 3,215 | 5,000 | 643 |
| 2011-11-02 | 3,355 | 3,355 | 3,175 | 3,255 | 11,700 | 651 |
| 2011-11-01 | 3,395 | 3,400 | 3,355 | 3,355 | 9,900 | 671 |
| 2011-10-31 | 3,400 | 3,405 | 3,390 | 3,395 | 13,000 | 679 |
| 2011-10-28 | 3,400 | 3,420 | 3,395 | 3,420 | 4,000 | 684 |
| 2011-10-27 | 3,400 | 3,420 | 3,360 | 3,380 | 6,100 | 676 |
| 2011-10-26 | 3,390 | 3,455 | 3,350 | 3,455 | 1,600 | 691 |
| 2011-10-25 | 3,400 | 3,410 | 3,335 | 3,410 | 7,100 | 682 |
| 2011-10-24 | 3,340 | 3,360 | 3,335 | 3,350 | 6,300 | 670 |
| 2011-10-21 | 3,355 | 3,365 | 3,330 | 3,330 | 5,400 | 666 |
| 2011-10-20 | 3,320 | 3,395 | 3,320 | 3,350 | 4,600 | 670 |
| 2011-10-19 | 3,365 | 3,390 | 3,350 | 3,350 | 2,800 | 670 |
| 2011-10-18 | 3,365 | 3,390 | 3,350 | 3,355 | 2,800 | 671 |
| 2011-10-17 | 3,350 | 3,465 | 3,350 | 3,400 | 9,300 | 680 |
| 2011-10-14 | 3,470 | 3,480 | 3,400 | 3,450 | 3,200 | 690 |
| 2011-10-13 | 3,470 | 3,500 | 3,450 | 3,450 | 5,800 | 690 |
| 2011-10-12 | 3,485 | 3,490 | 3,415 | 3,480 | 2,700 | 696 |
| 2011-10-11 | 3,440 | 3,485 | 3,435 | 3,480 | 4,200 | 696 |
| 2011-10-07 | 3,415 | 3,550 | 3,395 | 3,435 | 6,800 | 687 |
| 2011-10-06 | 3,310 | 3,390 | 3,310 | 3,355 | 3,000 | 671 |
| 2011-10-05 | 3,345 | 3,345 | 3,295 | 3,295 | 3,300 | 659 |
| 2011-10-04 | 3,350 | 3,350 | 3,280 | 3,300 | 6,300 | 660 |
| 2011-10-03 | 3,460 | 3,460 | 3,350 | 3,355 | 2,600 | 671 |
| 2011-09-30 | 3,465 | 3,500 | 3,425 | 3,475 | 3,000 | 695 |
| 2011-09-29 | 3,355 | 3,425 | 3,340 | 3,425 | 4,300 | 685 |
| 2011-09-28 | 3,355 | 3,360 | 3,335 | 3,355 | 2,100 | 671 |
| 2011-09-27 | 3,340 | 3,415 | 3,300 | 3,350 | 3,400 | 670 |
| 2011-09-26 | 3,395 | 3,395 | 3,295 | 3,325 | 5,400 | 665 |
| 2011-09-22 | 3,400 | 3,400 | 3,370 | 3,400 | 3,800 | 680 |
| 2011-09-21 | 3,400 | 3,405 | 3,330 | 3,400 | 2,700 | 680 |
| 2011-09-20 | 3,400 | 3,410 | 3,400 | 3,400 | 3,300 | 680 |
| 2011-09-16 | 3,435 | 3,500 | 3,415 | 3,430 | 3,500 | 686 |
| 2011-09-15 | 3,385 | 3,455 | 3,370 | 3,400 | 2,000 | 680 |
| 2011-09-14 | 3,410 | 3,435 | 3,385 | 3,385 | 4,500 | 677 |
| 2011-09-13 | 3,360 | 3,445 | 3,360 | 3,410 | 2,300 | 682 |
| 2011-09-12 | 3,315 | 3,360 | 3,310 | 3,360 | 5,300 | 672 |
| 2011-09-09 | 3,475 | 3,485 | 3,455 | 3,455 | 2,900 | 691 |
| 2011-09-08 | 3,545 | 3,555 | 3,505 | 3,530 | 9,000 | 706 |
| 2011-09-07 | 3,450 | 3,540 | 3,445 | 3,540 | 3,400 | 708 |
| 2011-09-06 | 3,480 | 3,480 | 3,395 | 3,410 | 6,200 | 682 |
| 2011-09-05 | 3,495 | 3,520 | 3,460 | 3,480 | 6,200 | 696 |
| 2011-09-02 | 3,560 | 3,585 | 3,480 | 3,550 | 4,300 | 710 |
| 2011-09-01 | 3,450 | 3,590 | 3,405 | 3,590 | 10,400 | 718 |
| 2011-08-31 | 3,470 | 3,475 | 3,450 | 3,460 | 3,400 | 692 |
| 2011-08-30 | 3,390 | 3,515 | 3,340 | 3,500 | 7,600 | 700 |
| 2011-08-29 | 3,280 | 3,360 | 3,280 | 3,360 | 2,200 | 672 |
| 2011-08-26 | 3,255 | 3,365 | 3,245 | 3,315 | 15,400 | 663 |
| 2011-08-25 | 3,325 | 3,330 | 3,170 | 3,310 | 15,700 | 662 |
| 2011-08-24 | 3,325 | 3,330 | 3,275 | 3,280 | 2,400 | 656 |
| 2011-08-23 | 3,330 | 3,330 | 3,145 | 3,260 | 13,600 | 652 |
| 2011-08-22 | 3,330 | 3,370 | 3,295 | 3,345 | 8,100 | 669 |
| 2011-08-19 | 3,405 | 3,460 | 3,325 | 3,360 | 10,000 | 672 |
| 2011-08-18 | 3,500 | 3,585 | 3,495 | 3,495 | 9,600 | 699 |
| 2011-08-17 | 3,410 | 3,465 | 3,350 | 3,435 | 5,300 | 687 |
| 2011-08-16 | 3,400 | 3,425 | 3,385 | 3,420 | 5,200 | 684 |
| 2011-08-15 | 3,350 | 3,390 | 3,350 | 3,385 | 4,300 | 677 |
| 2011-08-12 | 3,325 | 3,385 | 3,320 | 3,350 | 7,300 | 670 |
| 2011-08-11 | 3,280 | 3,320 | 3,280 | 3,305 | 6,000 | 661 |
| 2011-08-10 | 3,300 | 3,350 | 3,270 | 3,335 | 9,800 | 667 |
| 2011-08-09 | 3,015 | 3,170 | 2,960 | 3,160 | 22,400 | 632 |
| 2011-08-08 | 3,145 | 3,215 | 3,140 | 3,150 | 13,300 | 630 |
| 2011-08-05 | 3,100 | 3,250 | 2,950 | 3,225 | 27,000 | 645 |
| 2011-08-04 | 3,380 | 3,380 | 3,260 | 3,305 | 28,500 | 661 |
| 2011-08-03 | 3,445 | 3,445 | 3,355 | 3,385 | 23,100 | 677 |
| 2011-08-02 | 3,545 | 3,555 | 3,445 | 3,500 | 27,500 | 700 |
| 2011-08-01 | 3,460 | 3,515 | 3,460 | 3,475 | 16,700 | 695 |
| 2011-07-29 | 3,420 | 3,450 | 3,380 | 3,390 | 23,700 | 678 |
| 2011-07-28 | 3,520 | 3,540 | 3,410 | 3,410 | 22,600 | 682 |
| 2011-07-27 | 3,515 | 3,590 | 3,500 | 3,590 | 32,000 | 718 |
| 2011-07-26 | 3,480 | 3,645 | 3,460 | 3,585 | 43,300 | 717 |
| 2011-07-25 | 3,555 | 3,560 | 3,410 | 3,450 | 84,500 | 690 |
| 2011-07-22 | 3,800 | 3,885 | 3,795 | 3,850 | 22,700 | 770 |
| 2011-07-21 | 3,740 | 3,780 | 3,740 | 3,770 | 9,500 | 754 |
| 2011-07-20 | 3,695 | 3,740 | 3,690 | 3,735 | 3,600 | 747 |
| 2011-07-19 | 3,665 | 3,715 | 3,665 | 3,690 | 3,000 | 738 |
| 2011-07-15 | 3,670 | 3,685 | 3,665 | 3,680 | 2,000 | 736 |
| 2011-07-14 | 3,720 | 3,720 | 3,685 | 3,690 | 2,400 | 738 |
| 2011-07-13 | 3,675 | 3,720 | 3,675 | 3,720 | 4,900 | 744 |
| 2011-07-12 | 3,680 | 3,710 | 3,680 | 3,700 | 4,200 | 740 |
| 2011-07-11 | 3,730 | 3,730 | 3,690 | 3,720 | 4,900 | 744 |
| 2011-07-08 | 3,730 | 3,740 | 3,700 | 3,715 | 3,500 | 743 |
| 2011-07-07 | 3,755 | 3,755 | 3,660 | 3,660 | 6,700 | 732 |
| 2011-07-06 | 3,780 | 3,780 | 3,730 | 3,740 | 6,300 | 748 |
| 2011-07-05 | 3,825 | 3,835 | 3,790 | 3,815 | 10,200 | 763 |
| 2011-07-04 | 3,775 | 3,835 | 3,775 | 3,825 | 7,600 | 765 |
| 2011-07-01 | 3,775 | 3,775 | 3,745 | 3,775 | 7,300 | 755 |
| 2011-06-30 | 3,800 | 3,800 | 3,740 | 3,745 | 11,000 | 749 |
| 2011-06-29 | 3,715 | 3,765 | 3,715 | 3,750 | 12,400 | 750 |
| 2011-06-28 | 3,630 | 3,695 | 3,630 | 3,680 | 8,900 | 736 |
| 2011-06-27 | 3,600 | 3,620 | 3,600 | 3,620 | 2,800 | 724 |
| 2011-06-24 | 3,610 | 3,610 | 3,575 | 3,605 | 16,400 | 721 |
| 2011-06-23 | 3,600 | 3,625 | 3,595 | 3,610 | 19,800 | 722 |
| 2011-06-22 | 3,595 | 3,605 | 3,595 | 3,595 | 7,500 | 719 |
| 2011-06-21 | 3,580 | 3,620 | 3,580 | 3,595 | 25,400 | 719 |
| 2011-06-20 | 3,600 | 3,600 | 3,575 | 3,575 | 24,800 | 715 |
| 2011-06-17 | 3,580 | 3,605 | 3,550 | 3,600 | 20,300 | 720 |
| 2011-06-16 | 3,510 | 3,600 | 3,500 | 3,545 | 26,000 | 709 |
| 2011-06-15 | 3,795 | 3,795 | 3,570 | 3,570 | 54,400 | 714 |
| 2011-06-14 | 3,785 | 3,860 | 3,780 | 3,790 | 15,000 | 758 |
| 2011-06-13 | 3,850 | 4,100 | 3,755 | 3,765 | 29,600 | 753 |
| 2011-06-10 | 3,820 | 3,900 | 3,800 | 3,885 | 10,000 | 777 |
| 2011-06-09 | 3,780 | 3,800 | 3,775 | 3,800 | 2,500 | 760 |
| 2011-06-08 | 3,800 | 3,800 | 3,750 | 3,780 | 5,600 | 756 |
| 2011-06-07 | 3,810 | 3,820 | 3,785 | 3,785 | 6,500 | 757 |
| 2011-06-06 | 3,840 | 3,860 | 3,775 | 3,785 | 9,900 | 757 |
| 2011-06-03 | 3,875 | 3,880 | 3,850 | 3,850 | 1,900 | 770 |
| 2011-06-02 | 3,865 | 3,865 | 3,840 | 3,860 | 4,100 | 772 |
| 2011-06-01 | 3,980 | 3,980 | 3,850 | 3,885 | 13,300 | 777 |
| 2011-05-31 | 3,800 | 3,950 | 3,790 | 3,940 | 9,800 | 788 |
| 2011-05-30 | 3,765 | 3,815 | 3,760 | 3,790 | 6,400 | 758 |
| 2011-05-27 | 3,860 | 3,860 | 3,760 | 3,760 | 7,700 | 752 |
| 2011-05-26 | 3,895 | 3,895 | 3,825 | 3,850 | 5,400 | 770 |
| 2011-05-25 | 3,940 | 3,980 | 3,850 | 3,895 | 15,900 | 779 |
| 2011-05-24 | 3,715 | 3,960 | 3,705 | 3,960 | 17,900 | 792 |
| 2011-05-23 | 3,730 | 3,745 | 3,700 | 3,725 | 10,100 | 745 |
| 2011-05-20 | 3,760 | 3,810 | 3,760 | 3,765 | 8,200 | 753 |
| 2011-05-19 | 3,840 | 3,840 | 3,755 | 3,760 | 7,700 | 752 |
| 2011-05-18 | 3,760 | 3,800 | 3,720 | 3,775 | 9,100 | 755 |
| 2011-05-17 | 3,750 | 3,805 | 3,745 | 3,780 | 9,900 | 756 |
| 2011-05-16 | 3,715 | 3,760 | 3,690 | 3,700 | 14,600 | 740 |
| 2011-05-13 | 3,850 | 3,850 | 3,735 | 3,785 | 18,600 | 757 |
| 2011-05-12 | 3,925 | 3,930 | 3,805 | 3,860 | 24,000 | 772 |
| 2011-05-11 | 4,080 | 4,085 | 3,980 | 3,980 | 12,600 | 796 |
| 2011-05-10 | 3,990 | 4,090 | 3,985 | 4,080 | 16,000 | 816 |
| 2011-05-09 | 4,015 | 4,055 | 3,975 | 4,005 | 16,700 | 801 |
| 2011-05-06 | 4,060 | 4,100 | 4,000 | 4,050 | 15,500 | 810 |
| 2011-05-02 | 4,025 | 4,220 | 4,020 | 4,200 | 42,800 | 840 |
| 2011-04-28 | 4,000 | 4,010 | 3,915 | 4,010 | 30,200 | 802 |
| 2011-04-27 | 4,210 | 4,255 | 3,945 | 4,025 | 85,300 | 805 |
| 2011-04-26 | 3,940 | 4,325 | 3,940 | 4,265 | 195,000 | 853 |
| 2011-04-25 | 4,005 | 4,005 | 4,005 | 4,005 | 46,400 | 801 |
| 2011-04-22 | 3,280 | 3,320 | 3,280 | 3,305 | 7,300 | 661 |
| 2011-04-21 | 3,285 | 3,295 | 3,260 | 3,275 | 2,700 | 655 |
| 2011-04-20 | 3,225 | 3,290 | 3,225 | 3,285 | 1,000 | 657 |
| 2011-04-19 | 3,270 | 3,270 | 3,130 | 3,235 | 2,000 | 647 |
| 2011-04-18 | 3,255 | 3,285 | 3,215 | 3,265 | 600 | 653 |
| 2011-04-15 | 3,245 | 3,250 | 3,200 | 3,245 | 1,700 | 649 |
| 2011-04-14 | 3,290 | 3,295 | 3,260 | 3,280 | 800 | 656 |
| 2011-04-13 | 3,295 | 3,300 | 3,265 | 3,295 | 1,600 | 659 |
| 2011-04-12 | 3,245 | 3,300 | 3,220 | 3,280 | 4,100 | 656 |
| 2011-04-11 | 3,195 | 3,250 | 3,195 | 3,210 | 1,600 | 642 |
| 2011-04-08 | 3,160 | 3,200 | 3,150 | 3,180 | 2,600 | 636 |
| 2011-04-07 | 3,140 | 3,170 | 3,140 | 3,150 | 700 | 630 |
| 2011-04-06 | 3,155 | 3,155 | 3,130 | 3,130 | 200 | 626 |
| 2011-04-05 | 3,150 | 3,190 | 3,110 | 3,150 | 7,100 | 630 |
| 2011-04-04 | 3,200 | 3,200 | 3,150 | 3,150 | 2,400 | 630 |
| 2011-04-01 | 3,100 | 3,150 | 3,100 | 3,150 | 500 | 630 |
| 2011-03-31 | 3,120 | 3,170 | 3,105 | 3,165 | 2,500 | 633 |
| 2011-03-30 | 3,190 | 3,200 | 3,050 | 3,130 | 6,800 | 626 |
| 2011-03-29 | 3,050 | 3,170 | 3,050 | 3,145 | 2,200 | 629 |
| 2011-03-28 | 3,080 | 3,145 | 3,060 | 3,120 | 2,100 | 624 |
| 2011-03-25 | 3,190 | 3,200 | 3,090 | 3,150 | 2,900 | 630 |
| 2011-03-24 | 3,105 | 3,150 | 3,075 | 3,120 | 3,200 | 624 |
| 2011-03-23 | 3,175 | 3,250 | 3,115 | 3,150 | 4,600 | 630 |
| 2011-03-22 | 3,000 | 3,180 | 3,000 | 3,170 | 6,600 | 634 |
| 2011-03-18 | 2,930 | 2,930 | 2,800 | 2,899 | 3,800 | 579.80 |
| 2011-03-17 | 2,500 | 2,635 | 2,403 | 2,580 | 12,800 | 516 |
| 2011-03-16 | 2,295 | 2,799 | 2,295 | 2,550 | 13,600 | 510 |
| 2011-03-15 | 2,852 | 2,852 | 2,452 | 2,460 | 17,900 | 492 |
| 2011-03-14 | 2,830 | 3,085 | 2,791 | 2,952 | 12,000 | 590.40 |
| 2011-03-11 | 3,415 | 3,415 | 3,380 | 3,400 | 2,200 | 680 |
| 2011-03-10 | 3,450 | 3,470 | 3,400 | 3,415 | 5,100 | 683 |
| 2011-03-09 | 3,450 | 3,490 | 3,450 | 3,455 | 3,300 | 691 |
| 2011-03-08 | 3,460 | 3,460 | 3,405 | 3,455 | 2,600 | 691 |
| 2011-03-07 | 3,470 | 3,470 | 3,435 | 3,445 | 2,300 | 689 |
| 2011-03-04 | 3,500 | 3,510 | 3,440 | 3,440 | 5,400 | 688 |
| 2011-03-03 | 3,420 | 3,480 | 3,420 | 3,480 | 3,800 | 696 |
| 2011-03-02 | 3,450 | 3,500 | 3,400 | 3,420 | 5,400 | 684 |
| 2011-03-01 | 3,490 | 3,490 | 3,470 | 3,480 | 1,200 | 696 |
| 2011-02-28 | 3,380 | 3,500 | 3,380 | 3,460 | 13,000 | 692 |
| 2011-02-25 | 3,420 | 3,425 | 3,355 | 3,395 | 6,900 | 679 |
| 2011-02-24 | 3,385 | 3,410 | 3,350 | 3,395 | 8,000 | 679 |
| 2011-02-23 | 3,355 | 3,425 | 3,355 | 3,395 | 6,600 | 679 |
| 2011-02-22 | 3,440 | 3,445 | 3,400 | 3,420 | 5,000 | 684 |
| 2011-02-21 | 3,445 | 3,480 | 3,415 | 3,440 | 11,600 | 688 |
| 2011-02-18 | 3,495 | 3,495 | 3,440 | 3,475 | 7,800 | 695 |
| 2011-02-17 | 3,500 | 3,500 | 3,470 | 3,500 | 5,600 | 700 |
| 2011-02-16 | 3,475 | 3,500 | 3,405 | 3,500 | 10,400 | 700 |
| 2011-02-15 | 3,465 | 3,485 | 3,460 | 3,465 | 7,000 | 693 |
| 2011-02-14 | 3,500 | 3,535 | 3,460 | 3,470 | 15,800 | 694 |
| 2011-02-10 | 3,460 | 3,500 | 3,460 | 3,485 | 8,900 | 697 |
| 2011-02-09 | 3,450 | 3,520 | 3,400 | 3,450 | 23,600 | 690 |
| 2011-02-08 | 3,295 | 3,450 | 3,295 | 3,450 | 22,300 | 690 |
| 2011-02-07 | 3,350 | 3,350 | 3,250 | 3,285 | 9,600 | 657 |
| 2011-02-04 | 3,315 | 3,330 | 3,295 | 3,300 | 13,600 | 660 |
| 2011-02-03 | 3,320 | 3,390 | 3,310 | 3,330 | 9,600 | 666 |
| 2011-02-02 | 3,290 | 3,310 | 3,230 | 3,290 | 40,800 | 658 |
| 2011-02-01 | 3,535 | 3,535 | 3,260 | 3,295 | 32,700 | 659 |
| 2011-01-31 | 3,550 | 3,630 | 3,480 | 3,535 | 14,400 | 707 |
| 2011-01-28 | 3,685 | 3,685 | 3,605 | 3,650 | 9,200 | 730 |
| 2011-01-27 | 3,540 | 3,600 | 3,540 | 3,585 | 4,500 | 717 |
| 2011-01-26 | 3,560 | 3,595 | 3,540 | 3,560 | 2,600 | 712 |
| 2011-01-25 | 3,600 | 3,610 | 3,570 | 3,570 | 5,400 | 714 |
| 2011-01-24 | 3,480 | 3,580 | 3,480 | 3,565 | 5,000 | 713 |
| 2011-01-21 | 3,580 | 3,590 | 3,480 | 3,485 | 5,800 | 697 |
| 2011-01-20 | 3,580 | 3,590 | 3,550 | 3,580 | 2,900 | 716 |
| 2011-01-19 | 3,595 | 3,595 | 3,570 | 3,595 | 4,100 | 719 |
| 2011-01-18 | 3,580 | 3,580 | 3,515 | 3,565 | 2,900 | 713 |
| 2011-01-17 | 3,580 | 3,600 | 3,580 | 3,580 | 2,100 | 716 |
| 2011-01-14 | 3,595 | 3,595 | 3,570 | 3,570 | 3,200 | 714 |
| 2011-01-13 | 3,635 | 3,640 | 3,595 | 3,615 | 5,500 | 723 |
| 2011-01-12 | 3,650 | 3,650 | 3,575 | 3,600 | 4,500 | 720 |
| 2011-01-11 | 3,600 | 3,660 | 3,555 | 3,620 | 7,000 | 724 |
| 2011-01-07 | 3,680 | 3,680 | 3,600 | 3,625 | 14,900 | 725 |
| 2011-01-06 | 3,580 | 3,675 | 3,580 | 3,675 | 24,900 | 735 |
| 2011-01-05 | 3,485 | 3,600 | 3,450 | 3,575 | 40,200 | 715 |
| 2011-01-04 | 3,310 | 3,490 | 3,300 | 3,455 | 33,300 | 691 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
