4661 (株)オリエンタルランド 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 | 8,140 | 8,150 | 8,100 | 8,130 | 55,700 | 406.50 |
| 2011-12-29 | 8,050 | 8,150 | 8,040 | 8,140 | 106,700 | 407 |
| 2011-12-28 | 8,050 | 8,060 | 8,030 | 8,040 | 46,900 | 402 |
| 2011-12-27 | 8,040 | 8,070 | 8,020 | 8,040 | 75,900 | 402 |
| 2011-12-26 | 8,130 | 8,130 | 8,080 | 8,100 | 57,900 | 405 |
| 2011-12-22 | 8,110 | 8,180 | 8,080 | 8,120 | 90,600 | 406 |
| 2011-12-21 | 8,090 | 8,100 | 8,050 | 8,100 | 86,800 | 405 |
| 2011-12-20 | 7,950 | 8,090 | 7,950 | 8,090 | 151,900 | 404.50 |
| 2011-12-19 | 7,960 | 7,990 | 7,950 | 7,950 | 99,900 | 397.50 |
| 2011-12-16 | 7,970 | 8,000 | 7,950 | 7,960 | 158,700 | 398 |
| 2011-12-15 | 7,990 | 8,020 | 7,960 | 7,970 | 103,200 | 398.50 |
| 2011-12-14 | 8,000 | 8,020 | 7,980 | 7,990 | 84,000 | 399.50 |
| 2011-12-13 | 7,960 | 8,000 | 7,940 | 7,990 | 120,800 | 399.50 |
| 2011-12-12 | 8,040 | 8,040 | 7,980 | 8,000 | 120,600 | 400 |
| 2011-12-09 | 7,960 | 8,020 | 7,950 | 7,970 | 225,200 | 398.50 |
| 2011-12-08 | 8,040 | 8,090 | 7,970 | 8,020 | 199,800 | 401 |
| 2011-12-07 | 8,010 | 8,030 | 7,960 | 8,010 | 189,500 | 400.50 |
| 2011-12-06 | 8,000 | 8,050 | 7,960 | 7,980 | 175,900 | 399 |
| 2011-12-05 | 8,060 | 8,080 | 8,020 | 8,040 | 138,100 | 402 |
| 2011-12-02 | 7,980 | 8,090 | 7,970 | 8,080 | 175,700 | 404 |
| 2011-12-01 | 8,040 | 8,040 | 7,940 | 7,950 | 236,600 | 397.50 |
| 2011-11-30 | 7,990 | 8,050 | 7,970 | 8,030 | 227,800 | 401.50 |
| 2011-11-29 | 8,010 | 8,030 | 7,950 | 8,000 | 204,000 | 400 |
| 2011-11-28 | 8,090 | 8,090 | 7,990 | 7,990 | 162,900 | 399.50 |
| 2011-11-25 | 8,150 | 8,180 | 8,040 | 8,060 | 163,500 | 403 |
| 2011-11-24 | 8,180 | 8,250 | 8,140 | 8,160 | 154,500 | 408 |
| 2011-11-22 | 8,240 | 8,270 | 8,160 | 8,170 | 162,300 | 408.50 |
| 2011-11-21 | 8,200 | 8,280 | 8,200 | 8,260 | 153,100 | 413 |
| 2011-11-18 | 8,200 | 8,240 | 8,170 | 8,180 | 118,900 | 409 |
| 2011-11-17 | 8,170 | 8,220 | 8,140 | 8,200 | 111,200 | 410 |
| 2011-11-16 | 8,180 | 8,190 | 8,130 | 8,160 | 73,200 | 408 |
| 2011-11-15 | 8,170 | 8,230 | 8,160 | 8,170 | 94,100 | 408.50 |
| 2011-11-14 | 8,250 | 8,270 | 8,180 | 8,190 | 174,000 | 409.50 |
| 2011-11-11 | 8,230 | 8,290 | 8,230 | 8,290 | 177,200 | 414.50 |
| 2011-11-10 | 8,180 | 8,280 | 8,180 | 8,280 | 248,000 | 414 |
| 2011-11-09 | 8,230 | 8,270 | 8,170 | 8,250 | 236,400 | 412.50 |
| 2011-11-08 | 8,200 | 8,300 | 8,180 | 8,250 | 392,900 | 412.50 |
| 2011-11-07 | 8,000 | 8,200 | 7,980 | 8,190 | 570,900 | 409.50 |
| 2011-11-04 | 7,810 | 7,830 | 7,760 | 7,830 | 147,400 | 391.50 |
| 2011-11-02 | 7,870 | 7,870 | 7,750 | 7,780 | 176,400 | 389 |
| 2011-11-01 | 7,820 | 7,920 | 7,810 | 7,890 | 155,200 | 394.50 |
| 2011-10-31 | 7,720 | 7,890 | 7,720 | 7,810 | 165,600 | 390.50 |
| 2011-10-28 | 7,730 | 7,770 | 7,700 | 7,750 | 161,500 | 387.50 |
| 2011-10-27 | 7,670 | 7,730 | 7,660 | 7,720 | 135,700 | 386 |
| 2011-10-26 | 7,690 | 7,720 | 7,660 | 7,690 | 84,400 | 384.50 |
| 2011-10-25 | 7,750 | 7,770 | 7,660 | 7,690 | 158,700 | 384.50 |
| 2011-10-24 | 7,850 | 7,880 | 7,770 | 7,780 | 114,700 | 389 |
| 2011-10-21 | 7,900 | 7,950 | 7,820 | 7,850 | 99,100 | 392.50 |
| 2011-10-20 | 7,750 | 7,900 | 7,740 | 7,890 | 207,800 | 394.50 |
| 2011-10-19 | 7,740 | 7,770 | 7,700 | 7,750 | 109,900 | 387.50 |
| 2011-10-18 | 7,800 | 7,840 | 7,710 | 7,730 | 133,800 | 386.50 |
| 2011-10-17 | 7,860 | 7,900 | 7,790 | 7,800 | 121,100 | 390 |
| 2011-10-14 | 7,680 | 7,870 | 7,680 | 7,810 | 202,300 | 390.50 |
| 2011-10-13 | 7,750 | 7,760 | 7,690 | 7,730 | 197,800 | 386.50 |
| 2011-10-12 | 7,900 | 7,910 | 7,780 | 7,780 | 230,000 | 389 |
| 2011-10-11 | 8,000 | 8,000 | 7,920 | 7,930 | 178,500 | 396.50 |
| 2011-10-07 | 8,120 | 8,120 | 8,010 | 8,010 | 168,700 | 400.50 |
| 2011-10-06 | 8,090 | 8,130 | 8,070 | 8,110 | 156,700 | 405.50 |
| 2011-10-05 | 8,200 | 8,200 | 8,060 | 8,110 | 233,800 | 405.50 |
| 2011-10-04 | 8,190 | 8,250 | 8,170 | 8,210 | 241,800 | 410.50 |
| 2011-10-03 | 8,210 | 8,250 | 8,120 | 8,250 | 275,700 | 412.50 |
| 2011-09-30 | 8,200 | 8,290 | 8,200 | 8,270 | 372,700 | 413.50 |
| 2011-09-29 | 8,030 | 8,160 | 8,010 | 8,160 | 391,300 | 408 |
| 2011-09-28 | 7,900 | 8,030 | 7,890 | 8,030 | 552,900 | 401.50 |
| 2011-09-27 | 7,960 | 8,020 | 7,950 | 8,010 | 674,800 | 400.50 |
| 2011-09-26 | 7,990 | 8,020 | 7,880 | 7,940 | 451,900 | 397 |
| 2011-09-22 | 7,870 | 7,980 | 7,870 | 7,980 | 350,400 | 399 |
| 2011-09-21 | 7,820 | 7,890 | 7,820 | 7,870 | 311,700 | 393.50 |
| 2011-09-20 | 7,860 | 7,890 | 7,850 | 7,870 | 219,600 | 393.50 |
| 2011-09-16 | 7,930 | 7,950 | 7,870 | 7,900 | 216,200 | 395 |
| 2011-09-15 | 7,960 | 8,010 | 7,920 | 7,930 | 200,600 | 396.50 |
| 2011-09-14 | 7,950 | 8,020 | 7,910 | 7,920 | 237,700 | 396 |
| 2011-09-13 | 7,980 | 7,990 | 7,920 | 7,990 | 219,200 | 399.50 |
| 2011-09-12 | 7,880 | 7,980 | 7,870 | 7,980 | 293,500 | 399 |
| 2011-09-09 | 7,840 | 7,910 | 7,810 | 7,910 | 339,000 | 395.50 |
| 2011-09-08 | 7,800 | 7,840 | 7,780 | 7,840 | 214,300 | 392 |
| 2011-09-07 | 7,780 | 7,820 | 7,730 | 7,800 | 148,800 | 390 |
| 2011-09-06 | 7,680 | 7,820 | 7,660 | 7,770 | 398,800 | 388.50 |
| 2011-09-05 | 7,580 | 7,650 | 7,550 | 7,650 | 244,100 | 382.50 |
| 2011-09-02 | 7,570 | 7,630 | 7,560 | 7,630 | 143,900 | 381.50 |
| 2011-09-01 | 7,640 | 7,650 | 7,560 | 7,580 | 213,000 | 379 |
| 2011-08-31 | 7,620 | 7,640 | 7,540 | 7,580 | 261,300 | 379 |
| 2011-08-30 | 7,660 | 7,690 | 7,570 | 7,590 | 215,300 | 379.50 |
| 2011-08-29 | 7,620 | 7,730 | 7,600 | 7,650 | 295,200 | 382.50 |
| 2011-08-26 | 7,660 | 7,720 | 7,570 | 7,620 | 215,400 | 381 |
| 2011-08-25 | 7,780 | 7,840 | 7,640 | 7,640 | 408,200 | 382 |
| 2011-08-24 | 7,850 | 7,870 | 7,740 | 7,750 | 333,500 | 387.50 |
| 2011-08-23 | 7,700 | 7,820 | 7,700 | 7,790 | 417,500 | 389.50 |
| 2011-08-22 | 7,560 | 7,680 | 7,540 | 7,650 | 501,100 | 382.50 |
| 2011-08-19 | 7,500 | 7,600 | 7,490 | 7,560 | 353,300 | 378 |
| 2011-08-18 | 7,540 | 7,590 | 7,490 | 7,570 | 280,100 | 378.50 |
| 2011-08-17 | 7,500 | 7,540 | 7,420 | 7,520 | 314,300 | 376 |
| 2011-08-16 | 7,550 | 7,580 | 7,430 | 7,480 | 415,800 | 374 |
| 2011-08-15 | 7,400 | 7,570 | 7,390 | 7,530 | 552,100 | 376.50 |
| 2011-08-12 | 7,340 | 7,360 | 7,260 | 7,360 | 320,900 | 368 |
| 2011-08-11 | 7,150 | 7,310 | 7,120 | 7,300 | 295,800 | 365 |
| 2011-08-10 | 7,200 | 7,250 | 7,140 | 7,210 | 382,200 | 360.50 |
| 2011-08-09 | 7,030 | 7,150 | 6,960 | 7,140 | 441,600 | 357 |
| 2011-08-08 | 7,140 | 7,210 | 7,120 | 7,130 | 248,900 | 356.50 |
| 2011-08-05 | 6,900 | 7,230 | 6,900 | 7,210 | 699,800 | 360.50 |
| 2011-08-04 | 7,230 | 7,240 | 7,080 | 7,120 | 318,700 | 356 |
| 2011-08-03 | 7,250 | 7,300 | 7,210 | 7,240 | 217,100 | 362 |
| 2011-08-02 | 7,310 | 7,320 | 7,280 | 7,300 | 120,700 | 365 |
| 2011-08-01 | 7,210 | 7,340 | 7,210 | 7,310 | 217,500 | 365.50 |
| 2011-07-29 | 7,240 | 7,270 | 7,210 | 7,220 | 152,000 | 361 |
| 2011-07-28 | 7,270 | 7,300 | 7,220 | 7,220 | 195,600 | 361 |
| 2011-07-27 | 7,300 | 7,320 | 7,240 | 7,300 | 137,200 | 365 |
| 2011-07-26 | 7,330 | 7,350 | 7,290 | 7,320 | 219,600 | 366 |
| 2011-07-25 | 7,350 | 7,360 | 7,310 | 7,310 | 210,800 | 365.50 |
| 2011-07-22 | 7,340 | 7,350 | 7,300 | 7,300 | 110,600 | 365 |
| 2011-07-21 | 7,300 | 7,340 | 7,260 | 7,300 | 207,200 | 365 |
| 2011-07-20 | 7,410 | 7,430 | 7,240 | 7,290 | 371,700 | 364.50 |
| 2011-07-19 | 7,280 | 7,370 | 7,280 | 7,340 | 265,900 | 367 |
| 2011-07-15 | 7,200 | 7,300 | 7,180 | 7,260 | 338,800 | 363 |
| 2011-07-14 | 7,240 | 7,370 | 7,140 | 7,150 | 468,300 | 357.50 |
| 2011-07-13 | 7,100 | 7,250 | 7,090 | 7,230 | 456,000 | 361.50 |
| 2011-07-12 | 7,050 | 7,130 | 7,050 | 7,110 | 240,400 | 355.50 |
| 2011-07-11 | 7,140 | 7,160 | 7,070 | 7,110 | 260,600 | 355.50 |
| 2011-07-08 | 6,930 | 7,240 | 6,920 | 7,150 | 896,600 | 357.50 |
| 2011-07-07 | 6,920 | 6,920 | 6,880 | 6,900 | 142,500 | 345 |
| 2011-07-06 | 6,870 | 6,910 | 6,850 | 6,910 | 201,300 | 345.50 |
| 2011-07-05 | 6,870 | 6,880 | 6,850 | 6,870 | 93,200 | 343.50 |
| 2011-07-04 | 6,880 | 6,900 | 6,840 | 6,870 | 182,900 | 343.50 |
| 2011-07-01 | 6,850 | 6,890 | 6,830 | 6,860 | 228,300 | 343 |
| 2011-06-30 | 6,780 | 6,820 | 6,750 | 6,820 | 252,300 | 341 |
| 2011-06-29 | 6,710 | 6,810 | 6,700 | 6,800 | 299,400 | 340 |
| 2011-06-28 | 6,700 | 6,730 | 6,650 | 6,670 | 230,900 | 333.50 |
| 2011-06-27 | 6,700 | 6,720 | 6,650 | 6,660 | 201,000 | 333 |
| 2011-06-24 | 6,760 | 6,780 | 6,690 | 6,690 | 218,300 | 334.50 |
| 2011-06-23 | 6,710 | 6,750 | 6,710 | 6,740 | 161,500 | 337 |
| 2011-06-22 | 6,750 | 6,780 | 6,690 | 6,750 | 322,100 | 337.50 |
| 2011-06-21 | 6,730 | 6,790 | 6,670 | 6,760 | 282,500 | 338 |
| 2011-06-20 | 6,700 | 6,710 | 6,660 | 6,700 | 215,100 | 335 |
| 2011-06-17 | 6,640 | 6,660 | 6,590 | 6,660 | 278,100 | 333 |
| 2011-06-16 | 6,770 | 6,790 | 6,590 | 6,630 | 586,400 | 331.50 |
| 2011-06-15 | 6,830 | 6,850 | 6,770 | 6,810 | 228,300 | 340.50 |
| 2011-06-14 | 6,770 | 6,840 | 6,760 | 6,830 | 252,300 | 341.50 |
| 2011-06-13 | 6,680 | 6,740 | 6,660 | 6,740 | 263,600 | 337 |
| 2011-06-10 | 6,620 | 6,720 | 6,600 | 6,680 | 497,100 | 334 |
| 2011-06-09 | 6,580 | 6,610 | 6,550 | 6,580 | 247,300 | 329 |
| 2011-06-08 | 6,650 | 6,650 | 6,550 | 6,590 | 298,700 | 329.50 |
| 2011-06-07 | 6,560 | 6,660 | 6,560 | 6,640 | 241,400 | 332 |
| 2011-06-06 | 6,540 | 6,590 | 6,530 | 6,550 | 304,100 | 327.50 |
| 2011-06-03 | 6,640 | 6,640 | 6,530 | 6,540 | 366,200 | 327 |
| 2011-06-02 | 6,750 | 6,750 | 6,610 | 6,620 | 592,000 | 331 |
| 2011-06-01 | 6,890 | 6,890 | 6,770 | 6,770 | 421,900 | 338.50 |
| 2011-05-31 | 6,850 | 6,900 | 6,820 | 6,900 | 296,400 | 345 |
| 2011-05-30 | 6,870 | 6,880 | 6,810 | 6,850 | 208,300 | 342.50 |
| 2011-05-27 | 6,910 | 6,910 | 6,880 | 6,880 | 74,000 | 344 |
| 2011-05-26 | 6,910 | 6,930 | 6,880 | 6,900 | 153,000 | 345 |
| 2011-05-25 | 6,930 | 6,930 | 6,880 | 6,890 | 144,200 | 344.50 |
| 2011-05-24 | 6,900 | 6,930 | 6,880 | 6,930 | 140,400 | 346.50 |
| 2011-05-23 | 6,950 | 6,950 | 6,890 | 6,900 | 208,600 | 345 |
| 2011-05-20 | 7,010 | 7,010 | 6,920 | 6,930 | 229,000 | 346.50 |
| 2011-05-19 | 6,960 | 7,020 | 6,940 | 7,000 | 389,800 | 350 |
| 2011-05-18 | 6,910 | 6,960 | 6,900 | 6,940 | 219,700 | 347 |
| 2011-05-17 | 6,890 | 6,910 | 6,850 | 6,880 | 174,900 | 344 |
| 2011-05-16 | 6,950 | 6,950 | 6,860 | 6,880 | 239,000 | 344 |
| 2011-05-13 | 6,980 | 6,990 | 6,910 | 6,940 | 366,800 | 347 |
| 2011-05-12 | 6,910 | 6,990 | 6,880 | 6,930 | 309,400 | 346.50 |
| 2011-05-11 | 6,980 | 6,990 | 6,910 | 6,920 | 311,400 | 346 |
| 2011-05-10 | 6,970 | 7,000 | 6,860 | 6,990 | 479,800 | 349.50 |
| 2011-05-09 | 6,900 | 7,120 | 6,880 | 6,910 | 1,067,500 | 345.50 |
| 2011-05-06 | 6,860 | 6,860 | 6,790 | 6,840 | 448,700 | 342 |
| 2011-05-02 | 6,850 | 6,920 | 6,790 | 6,920 | 399,300 | 346 |
| 2011-04-28 | 6,790 | 6,860 | 6,760 | 6,860 | 325,100 | 343 |
| 2011-04-27 | 6,810 | 6,830 | 6,700 | 6,750 | 384,100 | 337.50 |
| 2011-04-26 | 6,870 | 6,880 | 6,810 | 6,810 | 272,300 | 340.50 |
| 2011-04-25 | 6,950 | 7,010 | 6,880 | 6,890 | 375,000 | 344.50 |
| 2011-04-22 | 6,890 | 6,980 | 6,860 | 6,930 | 526,900 | 346.50 |
| 2011-04-21 | 6,850 | 6,890 | 6,810 | 6,890 | 426,800 | 344.50 |
| 2011-04-20 | 6,850 | 6,860 | 6,760 | 6,760 | 468,800 | 338 |
| 2011-04-19 | 6,840 | 6,860 | 6,810 | 6,830 | 299,800 | 341.50 |
| 2011-04-18 | 6,900 | 6,910 | 6,840 | 6,860 | 411,800 | 343 |
| 2011-04-15 | 6,780 | 6,940 | 6,750 | 6,850 | 997,700 | 342.50 |
| 2011-04-14 | 6,780 | 6,810 | 6,720 | 6,750 | 917,100 | 337.50 |
| 2011-04-13 | 6,650 | 6,790 | 6,560 | 6,770 | 1,153,200 | 338.50 |
| 2011-04-12 | 6,630 | 6,680 | 6,520 | 6,630 | 775,300 | 331.50 |
| 2011-04-11 | 6,750 | 6,780 | 6,610 | 6,620 | 811,900 | 331 |
| 2011-04-08 | 6,320 | 6,600 | 6,300 | 6,560 | 990,300 | 328 |
| 2011-04-07 | 6,350 | 6,370 | 6,300 | 6,330 | 493,900 | 316.50 |
| 2011-04-06 | 6,370 | 6,410 | 6,210 | 6,330 | 1,205,800 | 316.50 |
| 2011-04-05 | 6,440 | 6,510 | 6,350 | 6,390 | 803,600 | 319.50 |
| 2011-04-04 | 6,440 | 6,580 | 6,380 | 6,420 | 794,700 | 321 |
| 2011-04-01 | 6,640 | 6,690 | 6,500 | 6,500 | 764,500 | 325 |
| 2011-03-31 | 6,740 | 6,740 | 6,550 | 6,610 | 709,300 | 330.50 |
| 2011-03-30 | 6,670 | 6,710 | 6,540 | 6,700 | 1,510,600 | 335 |
| 2011-03-29 | 6,190 | 6,420 | 6,190 | 6,370 | 1,406,100 | 318.50 |
| 2011-03-28 | 6,140 | 6,250 | 6,120 | 6,170 | 1,517,800 | 308.50 |
| 2011-03-25 | 6,410 | 6,420 | 6,170 | 6,280 | 1,344,200 | 314 |
| 2011-03-24 | 6,700 | 6,720 | 6,410 | 6,480 | 1,011,600 | 324 |
| 2011-03-23 | 6,870 | 6,890 | 6,710 | 6,740 | 805,500 | 337 |
| 2011-03-22 | 7,000 | 7,010 | 6,860 | 6,860 | 720,200 | 343 |
| 2011-03-18 | 6,730 | 6,750 | 6,670 | 6,740 | 823,200 | 337 |
| 2011-03-17 | 6,590 | 6,770 | 6,460 | 6,700 | 816,900 | 335 |
| 2011-03-16 | 6,300 | 6,920 | 6,300 | 6,840 | 740,400 | 342 |
| 2011-03-15 | 6,730 | 6,740 | 6,000 | 6,200 | 1,345,500 | 310 |
| 2011-03-14 | 6,700 | 7,400 | 6,700 | 6,870 | 1,305,000 | 343.50 |
| 2011-03-11 | 8,240 | 8,240 | 8,190 | 8,200 | 254,600 | 410 |
| 2011-03-10 | 8,270 | 8,320 | 8,210 | 8,230 | 263,000 | 411.50 |
| 2011-03-09 | 8,280 | 8,290 | 8,250 | 8,270 | 107,400 | 413.50 |
| 2011-03-08 | 8,210 | 8,300 | 8,200 | 8,230 | 157,900 | 411.50 |
| 2011-03-07 | 8,260 | 8,260 | 8,180 | 8,190 | 126,000 | 409.50 |
| 2011-03-04 | 8,220 | 8,290 | 8,220 | 8,250 | 175,800 | 412.50 |
| 2011-03-03 | 8,180 | 8,230 | 8,150 | 8,220 | 157,100 | 411 |
| 2011-03-02 | 8,200 | 8,230 | 8,100 | 8,200 | 326,800 | 410 |
| 2011-03-01 | 8,190 | 8,260 | 8,190 | 8,230 | 196,900 | 411.50 |
| 2011-02-28 | 8,090 | 8,210 | 8,050 | 8,180 | 226,300 | 409 |
| 2011-02-25 | 7,960 | 8,110 | 7,960 | 8,100 | 325,900 | 405 |
| 2011-02-24 | 7,970 | 8,040 | 7,920 | 7,930 | 362,000 | 396.50 |
| 2011-02-23 | 7,900 | 7,970 | 7,900 | 7,950 | 145,400 | 397.50 |
| 2011-02-22 | 7,910 | 7,960 | 7,890 | 7,940 | 227,400 | 397 |
| 2011-02-21 | 7,950 | 7,970 | 7,900 | 7,970 | 149,600 | 398.50 |
| 2011-02-18 | 7,970 | 8,000 | 7,960 | 8,000 | 83,000 | 400 |
| 2011-02-17 | 7,940 | 7,990 | 7,930 | 7,980 | 164,800 | 399 |
| 2011-02-16 | 7,970 | 7,990 | 7,940 | 7,940 | 169,100 | 397 |
| 2011-02-15 | 7,990 | 8,000 | 7,970 | 8,000 | 142,100 | 400 |
| 2011-02-14 | 7,950 | 8,010 | 7,930 | 7,990 | 229,300 | 399.50 |
| 2011-02-10 | 7,900 | 7,960 | 7,900 | 7,940 | 224,100 | 397 |
| 2011-02-09 | 7,850 | 7,910 | 7,840 | 7,890 | 172,300 | 394.50 |
| 2011-02-08 | 7,920 | 7,920 | 7,800 | 7,810 | 229,400 | 390.50 |
| 2011-02-07 | 7,890 | 7,940 | 7,880 | 7,920 | 182,600 | 396 |
| 2011-02-04 | 7,830 | 7,940 | 7,810 | 7,890 | 408,400 | 394.50 |
| 2011-02-03 | 7,720 | 7,780 | 7,690 | 7,780 | 152,200 | 389 |
| 2011-02-02 | 7,660 | 7,730 | 7,640 | 7,730 | 307,200 | 386.50 |
| 2011-02-01 | 7,580 | 7,630 | 7,580 | 7,630 | 115,700 | 381.50 |
| 2011-01-31 | 7,550 | 7,590 | 7,530 | 7,560 | 152,800 | 378 |
| 2011-01-28 | 7,600 | 7,640 | 7,550 | 7,550 | 183,100 | 377.50 |
| 2011-01-27 | 7,620 | 7,630 | 7,560 | 7,580 | 180,100 | 379 |
| 2011-01-26 | 7,650 | 7,670 | 7,610 | 7,620 | 235,400 | 381 |
| 2011-01-25 | 7,650 | 7,650 | 7,600 | 7,620 | 207,900 | 381 |
| 2011-01-24 | 7,540 | 7,630 | 7,540 | 7,630 | 297,500 | 381.50 |
| 2011-01-21 | 7,630 | 7,640 | 7,500 | 7,510 | 329,700 | 375.50 |
| 2011-01-20 | 7,590 | 7,630 | 7,560 | 7,590 | 287,200 | 379.50 |
| 2011-01-19 | 7,520 | 7,530 | 7,500 | 7,500 | 168,600 | 375 |
| 2011-01-18 | 7,520 | 7,540 | 7,500 | 7,510 | 166,200 | 375.50 |
| 2011-01-17 | 7,540 | 7,550 | 7,510 | 7,510 | 155,000 | 375.50 |
| 2011-01-14 | 7,540 | 7,560 | 7,520 | 7,520 | 167,400 | 376 |
| 2011-01-13 | 7,590 | 7,590 | 7,520 | 7,530 | 159,400 | 376.50 |
| 2011-01-12 | 7,610 | 7,630 | 7,550 | 7,560 | 170,900 | 378 |
| 2011-01-11 | 7,550 | 7,610 | 7,530 | 7,600 | 187,100 | 380 |
| 2011-01-07 | 7,510 | 7,570 | 7,500 | 7,520 | 367,400 | 376 |
| 2011-01-06 | 7,550 | 7,550 | 7,500 | 7,500 | 186,400 | 375 |
| 2011-01-05 | 7,550 | 7,560 | 7,510 | 7,540 | 142,400 | 377 |
| 2011-01-04 | 7,580 | 7,580 | 7,530 | 7,550 | 142,600 | 377.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
