4733 (株)オービックビジネスコンサルタント 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 | 3,630 | 3,630 | 3,600 | 3,600 | 3,950 | 900 |
| 2011-12-29 | 3,630 | 3,640 | 3,550 | 3,585 | 7,350 | 896.25 |
| 2011-12-28 | 3,580 | 3,640 | 3,550 | 3,605 | 3,200 | 901.25 |
| 2011-12-27 | 3,625 | 3,680 | 3,600 | 3,620 | 3,400 | 905 |
| 2011-12-26 | 3,655 | 3,655 | 3,635 | 3,650 | 1,100 | 912.50 |
| 2011-12-22 | 3,650 | 3,650 | 3,500 | 3,645 | 3,700 | 911.25 |
| 2011-12-21 | 3,625 | 3,640 | 3,620 | 3,630 | 2,100 | 907.50 |
| 2011-12-20 | 3,650 | 3,650 | 3,630 | 3,630 | 2,250 | 907.50 |
| 2011-12-19 | 3,620 | 3,635 | 3,610 | 3,625 | 4,150 | 906.25 |
| 2011-12-16 | 3,625 | 3,625 | 3,610 | 3,620 | 5,450 | 905 |
| 2011-12-15 | 3,630 | 3,635 | 3,610 | 3,625 | 9,500 | 906.25 |
| 2011-12-14 | 3,640 | 3,660 | 3,625 | 3,630 | 2,700 | 907.50 |
| 2011-12-13 | 3,635 | 3,695 | 3,600 | 3,640 | 4,800 | 910 |
| 2011-12-12 | 3,740 | 3,740 | 3,635 | 3,665 | 8,050 | 916.25 |
| 2011-12-09 | 3,710 | 3,735 | 3,625 | 3,685 | 24,800 | 921.25 |
| 2011-12-08 | 3,600 | 3,605 | 3,570 | 3,580 | 7,000 | 895 |
| 2011-12-07 | 3,585 | 3,600 | 3,530 | 3,600 | 8,200 | 900 |
| 2011-12-06 | 3,560 | 3,560 | 3,535 | 3,535 | 2,650 | 883.75 |
| 2011-12-05 | 3,550 | 3,585 | 3,525 | 3,580 | 2,350 | 895 |
| 2011-12-02 | 3,560 | 3,585 | 3,545 | 3,550 | 3,100 | 887.50 |
| 2011-12-01 | 3,540 | 3,565 | 3,480 | 3,560 | 8,650 | 890 |
| 2011-11-30 | 3,545 | 3,570 | 3,330 | 3,330 | 15,500 | 832.50 |
| 2011-11-29 | 3,520 | 3,545 | 3,515 | 3,545 | 4,150 | 886.25 |
| 2011-11-28 | 3,620 | 3,620 | 3,510 | 3,515 | 5,700 | 878.75 |
| 2011-11-25 | 3,645 | 3,645 | 3,550 | 3,550 | 3,600 | 887.50 |
| 2011-11-24 | 3,650 | 3,650 | 3,585 | 3,595 | 3,550 | 898.75 |
| 2011-11-22 | 3,635 | 3,650 | 3,620 | 3,635 | 1,900 | 908.75 |
| 2011-11-21 | 3,610 | 3,650 | 3,610 | 3,645 | 4,700 | 911.25 |
| 2011-11-18 | 3,700 | 3,700 | 3,580 | 3,630 | 11,150 | 907.50 |
| 2011-11-17 | 3,650 | 3,755 | 3,645 | 3,715 | 5,800 | 928.75 |
| 2011-11-16 | 3,710 | 3,725 | 3,660 | 3,685 | 3,900 | 921.25 |
| 2011-11-15 | 3,755 | 3,760 | 3,685 | 3,730 | 6,450 | 932.50 |
| 2011-11-14 | 3,770 | 3,770 | 3,740 | 3,755 | 7,400 | 938.75 |
| 2011-11-11 | 3,670 | 3,755 | 3,670 | 3,735 | 8,300 | 933.75 |
| 2011-11-10 | 3,645 | 3,745 | 3,640 | 3,670 | 15,600 | 917.50 |
| 2011-11-09 | 3,705 | 3,745 | 3,675 | 3,715 | 8,750 | 928.75 |
| 2011-11-08 | 3,715 | 3,730 | 3,630 | 3,635 | 8,000 | 908.75 |
| 2011-11-07 | 3,740 | 3,740 | 3,705 | 3,725 | 5,500 | 931.25 |
| 2011-11-04 | 3,730 | 3,780 | 3,695 | 3,730 | 12,000 | 932.50 |
| 2011-11-02 | 3,800 | 3,800 | 3,710 | 3,715 | 15,200 | 928.75 |
| 2011-11-01 | 3,850 | 3,860 | 3,825 | 3,825 | 16,350 | 956.25 |
| 2011-10-31 | 4,050 | 4,095 | 3,875 | 3,875 | 20,950 | 968.75 |
| 2011-10-28 | 4,165 | 4,230 | 4,045 | 4,050 | 8,850 | 1,012.50 |
| 2011-10-27 | 4,000 | 4,165 | 4,000 | 4,165 | 5,850 | 1,041.25 |
| 2011-10-26 | 4,000 | 4,025 | 3,990 | 4,005 | 1,200 | 1,001.25 |
| 2011-10-25 | 4,125 | 4,125 | 4,030 | 4,030 | 2,000 | 1,007.50 |
| 2011-10-24 | 4,030 | 4,060 | 4,020 | 4,055 | 2,700 | 1,013.75 |
| 2011-10-21 | 4,000 | 4,010 | 3,980 | 3,980 | 6,150 | 995 |
| 2011-10-20 | 4,025 | 4,040 | 4,000 | 4,000 | 4,800 | 1,000 |
| 2011-10-19 | 4,095 | 4,105 | 4,015 | 4,015 | 4,900 | 1,003.75 |
| 2011-10-18 | 4,110 | 4,120 | 4,100 | 4,105 | 2,900 | 1,026.25 |
| 2011-10-17 | 4,175 | 4,175 | 4,130 | 4,130 | 3,700 | 1,032.50 |
| 2011-10-14 | 4,110 | 4,220 | 4,110 | 4,175 | 6,650 | 1,043.75 |
| 2011-10-13 | 4,175 | 4,185 | 4,140 | 4,165 | 6,300 | 1,041.25 |
| 2011-10-12 | 4,115 | 4,145 | 4,100 | 4,100 | 5,150 | 1,025 |
| 2011-10-11 | 4,200 | 4,200 | 4,135 | 4,155 | 5,000 | 1,038.75 |
| 2011-10-07 | 4,155 | 4,155 | 4,120 | 4,130 | 2,450 | 1,032.50 |
| 2011-10-06 | 4,100 | 4,175 | 4,095 | 4,120 | 4,400 | 1,030 |
| 2011-10-05 | 4,235 | 4,235 | 4,065 | 4,115 | 6,000 | 1,028.75 |
| 2011-10-04 | 4,245 | 4,245 | 4,180 | 4,210 | 1,850 | 1,052.50 |
| 2011-10-03 | 4,380 | 4,395 | 4,240 | 4,245 | 8,450 | 1,061.25 |
| 2011-09-30 | 4,280 | 4,500 | 4,270 | 4,470 | 12,100 | 1,117.50 |
| 2011-09-29 | 4,200 | 4,265 | 4,155 | 4,255 | 10,350 | 1,063.75 |
| 2011-09-28 | 4,130 | 4,200 | 4,090 | 4,200 | 8,550 | 1,050 |
| 2011-09-27 | 4,095 | 4,100 | 4,030 | 4,100 | 7,150 | 1,025 |
| 2011-09-26 | 4,100 | 4,120 | 4,025 | 4,025 | 3,900 | 1,006.25 |
| 2011-09-22 | 4,090 | 4,160 | 4,010 | 4,160 | 9,600 | 1,040 |
| 2011-09-21 | 4,225 | 4,230 | 4,080 | 4,085 | 8,550 | 1,021.25 |
| 2011-09-20 | 4,405 | 4,415 | 4,190 | 4,220 | 13,200 | 1,055 |
| 2011-09-16 | 4,440 | 4,475 | 4,420 | 4,475 | 10,950 | 1,118.75 |
| 2011-09-15 | 4,460 | 4,475 | 4,405 | 4,465 | 8,550 | 1,116.25 |
| 2011-09-14 | 4,375 | 4,450 | 4,375 | 4,380 | 3,050 | 1,095 |
| 2011-09-13 | 4,345 | 4,390 | 4,310 | 4,310 | 5,800 | 1,077.50 |
| 2011-09-12 | 4,415 | 4,425 | 4,370 | 4,390 | 9,250 | 1,097.50 |
| 2011-09-09 | 4,445 | 4,480 | 4,430 | 4,430 | 11,950 | 1,107.50 |
| 2011-09-08 | 4,475 | 4,475 | 4,430 | 4,440 | 9,900 | 1,110 |
| 2011-09-07 | 4,530 | 4,530 | 4,415 | 4,415 | 8,900 | 1,103.75 |
| 2011-09-06 | 4,630 | 4,630 | 4,510 | 4,525 | 4,550 | 1,131.25 |
| 2011-09-05 | 4,640 | 4,640 | 4,600 | 4,610 | 2,350 | 1,152.50 |
| 2011-09-02 | 4,785 | 4,785 | 4,675 | 4,685 | 5,250 | 1,171.25 |
| 2011-09-01 | 4,790 | 4,840 | 4,720 | 4,785 | 3,650 | 1,196.25 |
| 2011-08-31 | 4,700 | 4,750 | 4,685 | 4,730 | 9,400 | 1,182.50 |
| 2011-08-30 | 4,600 | 4,665 | 4,595 | 4,645 | 16,600 | 1,161.25 |
| 2011-08-29 | 4,580 | 4,580 | 4,510 | 4,550 | 12,400 | 1,137.50 |
| 2011-08-26 | 4,540 | 4,575 | 4,515 | 4,530 | 4,150 | 1,132.50 |
| 2011-08-25 | 4,660 | 4,700 | 4,510 | 4,510 | 11,000 | 1,127.50 |
| 2011-08-24 | 4,750 | 4,750 | 4,680 | 4,680 | 7,200 | 1,170 |
| 2011-08-23 | 4,600 | 4,740 | 4,575 | 4,670 | 5,550 | 1,167.50 |
| 2011-08-22 | 4,490 | 4,570 | 4,490 | 4,500 | 1,900 | 1,125 |
| 2011-08-19 | 4,445 | 4,595 | 4,445 | 4,550 | 3,400 | 1,137.50 |
| 2011-08-18 | 4,630 | 4,630 | 4,510 | 4,570 | 4,650 | 1,142.50 |
| 2011-08-17 | 4,690 | 4,695 | 4,630 | 4,655 | 3,700 | 1,163.75 |
| 2011-08-16 | 4,715 | 4,750 | 4,680 | 4,750 | 3,100 | 1,187.50 |
| 2011-08-15 | 4,750 | 4,750 | 4,680 | 4,750 | 7,950 | 1,187.50 |
| 2011-08-12 | 4,745 | 4,750 | 4,660 | 4,700 | 4,900 | 1,175 |
| 2011-08-11 | 4,700 | 4,750 | 4,660 | 4,700 | 9,200 | 1,175 |
| 2011-08-10 | 4,700 | 4,750 | 4,575 | 4,700 | 19,850 | 1,175 |
| 2011-08-09 | 4,600 | 4,710 | 4,460 | 4,675 | 9,700 | 1,168.75 |
| 2011-08-08 | 4,715 | 4,740 | 4,625 | 4,655 | 4,900 | 1,163.75 |
| 2011-08-05 | 4,800 | 4,800 | 4,715 | 4,740 | 4,800 | 1,185 |
| 2011-08-04 | 4,820 | 4,890 | 4,815 | 4,870 | 3,950 | 1,217.50 |
| 2011-08-03 | 4,900 | 4,900 | 4,840 | 4,865 | 5,500 | 1,216.25 |
| 2011-08-02 | 4,885 | 4,910 | 4,800 | 4,885 | 3,350 | 1,221.25 |
| 2011-08-01 | 4,890 | 4,935 | 4,825 | 4,890 | 5,900 | 1,222.50 |
| 2011-07-29 | 4,950 | 4,990 | 4,865 | 4,890 | 4,250 | 1,222.50 |
| 2011-07-28 | 4,930 | 5,000 | 4,900 | 5,000 | 5,250 | 1,250 |
| 2011-07-27 | 4,925 | 4,950 | 4,820 | 4,930 | 5,600 | 1,232.50 |
| 2011-07-26 | 4,900 | 4,900 | 4,835 | 4,855 | 3,850 | 1,213.75 |
| 2011-07-25 | 4,840 | 4,885 | 4,815 | 4,830 | 4,000 | 1,207.50 |
| 2011-07-22 | 4,925 | 4,930 | 4,855 | 4,890 | 2,500 | 1,222.50 |
| 2011-07-21 | 4,900 | 4,975 | 4,880 | 4,925 | 4,500 | 1,231.25 |
| 2011-07-20 | 4,790 | 4,975 | 4,790 | 4,930 | 6,350 | 1,232.50 |
| 2011-07-19 | 4,720 | 4,795 | 4,720 | 4,790 | 2,450 | 1,197.50 |
| 2011-07-15 | 4,725 | 4,795 | 4,725 | 4,760 | 3,650 | 1,190 |
| 2011-07-14 | 4,800 | 4,820 | 4,730 | 4,730 | 5,150 | 1,182.50 |
| 2011-07-13 | 4,815 | 4,880 | 4,815 | 4,865 | 2,500 | 1,216.25 |
| 2011-07-12 | 4,735 | 4,850 | 4,735 | 4,815 | 3,600 | 1,203.75 |
| 2011-07-11 | 4,740 | 4,805 | 4,740 | 4,805 | 1,800 | 1,201.25 |
| 2011-07-08 | 4,815 | 4,815 | 4,730 | 4,740 | 5,200 | 1,185 |
| 2011-07-07 | 4,750 | 4,760 | 4,705 | 4,745 | 4,550 | 1,186.25 |
| 2011-07-06 | 4,815 | 4,845 | 4,675 | 4,820 | 7,200 | 1,205 |
| 2011-07-05 | 4,805 | 4,940 | 4,805 | 4,860 | 4,400 | 1,215 |
| 2011-07-04 | 4,850 | 5,010 | 4,835 | 4,860 | 4,450 | 1,215 |
| 2011-07-01 | 4,800 | 4,825 | 4,750 | 4,775 | 6,800 | 1,193.75 |
| 2011-06-30 | 4,775 | 4,775 | 4,705 | 4,730 | 7,300 | 1,182.50 |
| 2011-06-29 | 4,825 | 4,840 | 4,735 | 4,775 | 8,900 | 1,193.75 |
| 2011-06-28 | 4,795 | 4,795 | 4,710 | 4,735 | 9,200 | 1,183.75 |
| 2011-06-27 | 4,920 | 4,920 | 4,725 | 4,725 | 6,750 | 1,181.25 |
| 2011-06-24 | 4,810 | 4,870 | 4,810 | 4,850 | 7,550 | 1,212.50 |
| 2011-06-23 | 4,725 | 4,850 | 4,685 | 4,810 | 8,750 | 1,202.50 |
| 2011-06-22 | 4,750 | 4,770 | 4,645 | 4,730 | 10,250 | 1,182.50 |
| 2011-06-21 | 4,650 | 4,775 | 4,650 | 4,765 | 3,150 | 1,191.25 |
| 2011-06-20 | 4,780 | 4,780 | 4,635 | 4,635 | 3,700 | 1,158.75 |
| 2011-06-17 | 4,600 | 4,750 | 4,580 | 4,720 | 23,150 | 1,180 |
| 2011-06-16 | 4,600 | 4,600 | 4,525 | 4,585 | 3,850 | 1,146.25 |
| 2011-06-15 | 4,695 | 4,695 | 4,620 | 4,630 | 3,750 | 1,157.50 |
| 2011-06-14 | 4,660 | 4,715 | 4,635 | 4,695 | 2,500 | 1,173.75 |
| 2011-06-13 | 4,760 | 4,760 | 4,660 | 4,665 | 3,900 | 1,166.25 |
| 2011-06-10 | 4,820 | 4,905 | 4,805 | 4,825 | 10,300 | 1,206.25 |
| 2011-06-09 | 4,600 | 4,760 | 4,595 | 4,735 | 6,150 | 1,183.75 |
| 2011-06-08 | 4,640 | 4,670 | 4,610 | 4,670 | 3,650 | 1,167.50 |
| 2011-06-07 | 4,615 | 4,650 | 4,580 | 4,640 | 2,200 | 1,160 |
| 2011-06-06 | 4,600 | 4,700 | 4,530 | 4,685 | 4,450 | 1,171.25 |
| 2011-06-03 | 4,645 | 4,655 | 4,500 | 4,525 | 10,000 | 1,131.25 |
| 2011-06-02 | 4,610 | 4,665 | 4,570 | 4,620 | 4,300 | 1,155 |
| 2011-06-01 | 4,790 | 4,790 | 4,680 | 4,730 | 5,150 | 1,182.50 |
| 2011-05-31 | 4,655 | 4,775 | 4,610 | 4,750 | 6,500 | 1,187.50 |
| 2011-05-30 | 4,545 | 4,585 | 4,440 | 4,585 | 3,750 | 1,146.25 |
| 2011-05-27 | 4,425 | 4,490 | 4,395 | 4,490 | 2,800 | 1,122.50 |
| 2011-05-26 | 4,510 | 4,510 | 4,485 | 4,485 | 1,900 | 1,121.25 |
| 2011-05-25 | 4,475 | 4,500 | 4,455 | 4,455 | 4,150 | 1,113.75 |
| 2011-05-24 | 4,430 | 4,480 | 4,410 | 4,470 | 3,050 | 1,117.50 |
| 2011-05-23 | 4,345 | 4,410 | 4,290 | 4,380 | 5,500 | 1,095 |
| 2011-05-20 | 4,485 | 4,485 | 4,380 | 4,415 | 11,950 | 1,103.75 |
| 2011-05-19 | 4,600 | 4,675 | 4,445 | 4,555 | 10,550 | 1,138.75 |
| 2011-05-18 | 4,500 | 4,770 | 4,480 | 4,655 | 8,450 | 1,163.75 |
| 2011-05-17 | 4,680 | 4,680 | 4,550 | 4,550 | 2,250 | 1,137.50 |
| 2011-05-16 | 4,655 | 4,655 | 4,625 | 4,635 | 2,850 | 1,158.75 |
| 2011-05-13 | 4,700 | 4,700 | 4,595 | 4,605 | 5,700 | 1,151.25 |
| 2011-05-12 | 4,755 | 4,780 | 4,710 | 4,710 | 4,300 | 1,177.50 |
| 2011-05-11 | 4,960 | 4,960 | 4,750 | 4,765 | 10,050 | 1,191.25 |
| 2011-05-10 | 4,945 | 4,950 | 4,850 | 4,890 | 3,750 | 1,222.50 |
| 2011-05-09 | 5,050 | 5,050 | 4,920 | 4,990 | 5,250 | 1,247.50 |
| 2011-05-06 | 4,965 | 5,200 | 4,955 | 5,080 | 18,100 | 1,270 |
| 2011-05-02 | 4,900 | 4,930 | 4,860 | 4,925 | 3,200 | 1,231.25 |
| 2011-04-28 | 4,900 | 4,910 | 4,815 | 4,900 | 3,700 | 1,225 |
| 2011-04-27 | 4,790 | 4,875 | 4,790 | 4,830 | 5,200 | 1,207.50 |
| 2011-04-26 | 4,935 | 4,935 | 4,775 | 4,790 | 8,000 | 1,197.50 |
| 2011-04-25 | 4,995 | 4,995 | 4,885 | 4,935 | 3,650 | 1,233.75 |
| 2011-04-22 | 4,860 | 4,930 | 4,825 | 4,890 | 2,400 | 1,222.50 |
| 2011-04-21 | 4,905 | 4,905 | 4,770 | 4,805 | 3,300 | 1,201.25 |
| 2011-04-20 | 4,700 | 4,945 | 4,690 | 4,900 | 5,300 | 1,225 |
| 2011-04-19 | 4,635 | 4,710 | 4,625 | 4,700 | 3,650 | 1,175 |
| 2011-04-18 | 4,695 | 4,695 | 4,610 | 4,640 | 1,550 | 1,160 |
| 2011-04-15 | 4,665 | 4,780 | 4,630 | 4,630 | 3,700 | 1,157.50 |
| 2011-04-14 | 4,720 | 4,725 | 4,620 | 4,650 | 5,550 | 1,162.50 |
| 2011-04-13 | 4,645 | 4,720 | 4,645 | 4,720 | 1,550 | 1,180 |
| 2011-04-12 | 4,695 | 4,760 | 4,645 | 4,645 | 6,500 | 1,161.25 |
| 2011-04-11 | 4,645 | 4,780 | 4,570 | 4,765 | 9,950 | 1,191.25 |
| 2011-04-08 | 4,600 | 4,770 | 4,575 | 4,715 | 7,950 | 1,178.75 |
| 2011-04-07 | 4,785 | 4,785 | 4,550 | 4,605 | 6,400 | 1,151.25 |
| 2011-04-06 | 4,805 | 4,805 | 4,645 | 4,670 | 7,650 | 1,167.50 |
| 2011-04-05 | 4,750 | 4,785 | 4,665 | 4,665 | 5,300 | 1,166.25 |
| 2011-04-04 | 4,830 | 4,900 | 4,795 | 4,815 | 3,550 | 1,203.75 |
| 2011-04-01 | 5,110 | 5,110 | 4,810 | 4,825 | 8,650 | 1,206.25 |
| 2011-03-31 | 5,140 | 5,160 | 5,010 | 5,100 | 21,300 | 1,275 |
| 2011-03-30 | 5,040 | 5,170 | 4,930 | 5,140 | 16,050 | 1,285 |
| 2011-03-29 | 4,850 | 4,995 | 4,765 | 4,830 | 16,950 | 1,207.50 |
| 2011-03-28 | 4,800 | 4,890 | 4,790 | 4,890 | 5,750 | 1,222.50 |
| 2011-03-25 | 4,780 | 4,780 | 4,650 | 4,705 | 12,850 | 1,176.25 |
| 2011-03-24 | 4,600 | 4,620 | 4,560 | 4,620 | 12,000 | 1,155 |
| 2011-03-23 | 4,580 | 4,630 | 4,510 | 4,615 | 9,850 | 1,153.75 |
| 2011-03-22 | 4,320 | 4,570 | 4,320 | 4,500 | 14,500 | 1,125 |
| 2011-03-18 | 4,380 | 4,545 | 4,250 | 4,250 | 29,350 | 1,062.50 |
| 2011-03-17 | 4,295 | 4,385 | 4,145 | 4,310 | 28,400 | 1,077.50 |
| 2011-03-16 | 4,100 | 4,380 | 4,100 | 4,225 | 19,000 | 1,056.25 |
| 2011-03-15 | 4,415 | 4,485 | 3,845 | 4,035 | 11,450 | 1,008.75 |
| 2011-03-14 | 4,350 | 4,815 | 4,280 | 4,545 | 6,300 | 1,136.25 |
| 2011-03-11 | 5,010 | 5,020 | 4,930 | 4,950 | 12,050 | 1,237.50 |
| 2011-03-10 | 5,180 | 5,180 | 5,030 | 5,050 | 3,250 | 1,262.50 |
| 2011-03-09 | 5,260 | 5,260 | 5,220 | 5,220 | 8,950 | 1,305 |
| 2011-03-08 | 5,230 | 5,230 | 5,180 | 5,180 | 3,500 | 1,295 |
| 2011-03-07 | 5,390 | 5,390 | 5,240 | 5,240 | 4,750 | 1,310 |
| 2011-03-04 | 5,370 | 5,480 | 5,350 | 5,460 | 5,800 | 1,365 |
| 2011-03-03 | 5,300 | 5,330 | 5,200 | 5,240 | 6,000 | 1,310 |
| 2011-03-02 | 5,270 | 5,380 | 5,230 | 5,230 | 2,500 | 1,307.50 |
| 2011-03-01 | 5,380 | 5,400 | 5,350 | 5,360 | 2,050 | 1,340 |
| 2011-02-28 | 5,310 | 5,420 | 5,300 | 5,380 | 7,150 | 1,345 |
| 2011-02-25 | 5,110 | 5,290 | 5,100 | 5,260 | 8,350 | 1,315 |
| 2011-02-24 | 5,150 | 5,150 | 5,100 | 5,120 | 3,500 | 1,280 |
| 2011-02-23 | 5,180 | 5,190 | 5,130 | 5,150 | 3,550 | 1,287.50 |
| 2011-02-22 | 5,370 | 5,370 | 5,150 | 5,180 | 5,300 | 1,295 |
| 2011-02-21 | 5,400 | 5,400 | 5,200 | 5,270 | 4,250 | 1,317.50 |
| 2011-02-18 | 5,350 | 5,440 | 5,330 | 5,390 | 5,300 | 1,347.50 |
| 2011-02-17 | 5,270 | 5,340 | 5,260 | 5,290 | 6,650 | 1,322.50 |
| 2011-02-16 | 5,250 | 5,260 | 5,240 | 5,250 | 1,950 | 1,312.50 |
| 2011-02-15 | 5,180 | 5,260 | 5,180 | 5,250 | 8,150 | 1,312.50 |
| 2011-02-14 | 5,190 | 5,190 | 5,150 | 5,150 | 1,800 | 1,287.50 |
| 2011-02-10 | 5,150 | 5,200 | 5,110 | 5,190 | 2,250 | 1,297.50 |
| 2011-02-09 | 5,200 | 5,200 | 5,160 | 5,200 | 4,000 | 1,300 |
| 2011-02-08 | 5,160 | 5,200 | 5,110 | 5,190 | 5,500 | 1,297.50 |
| 2011-02-07 | 5,150 | 5,170 | 5,120 | 5,140 | 3,300 | 1,285 |
| 2011-02-04 | 5,120 | 5,200 | 5,110 | 5,150 | 8,500 | 1,287.50 |
| 2011-02-03 | 5,150 | 5,150 | 4,945 | 5,120 | 11,350 | 1,280 |
| 2011-02-02 | 4,880 | 5,110 | 4,880 | 5,090 | 13,850 | 1,272.50 |
| 2011-02-01 | 4,810 | 4,875 | 4,810 | 4,835 | 7,900 | 1,208.75 |
| 2011-01-31 | 4,615 | 4,845 | 4,615 | 4,775 | 7,250 | 1,193.75 |
| 2011-01-28 | 4,715 | 4,800 | 4,665 | 4,665 | 6,500 | 1,166.25 |
| 2011-01-27 | 4,780 | 4,810 | 4,770 | 4,785 | 2,950 | 1,196.25 |
| 2011-01-26 | 4,850 | 4,850 | 4,800 | 4,820 | 4,150 | 1,205 |
| 2011-01-25 | 4,765 | 4,845 | 4,730 | 4,800 | 6,650 | 1,200 |
| 2011-01-24 | 4,665 | 4,700 | 4,595 | 4,700 | 3,800 | 1,175 |
| 2011-01-21 | 4,685 | 4,700 | 4,595 | 4,595 | 5,700 | 1,148.75 |
| 2011-01-20 | 4,675 | 4,725 | 4,615 | 4,615 | 4,100 | 1,153.75 |
| 2011-01-19 | 4,595 | 4,745 | 4,595 | 4,745 | 3,900 | 1,186.25 |
| 2011-01-18 | 4,630 | 4,650 | 4,585 | 4,595 | 3,100 | 1,148.75 |
| 2011-01-17 | 4,650 | 4,700 | 4,630 | 4,675 | 2,900 | 1,168.75 |
| 2011-01-14 | 4,665 | 4,715 | 4,645 | 4,650 | 8,050 | 1,162.50 |
| 2011-01-13 | 4,710 | 4,735 | 4,655 | 4,670 | 6,000 | 1,167.50 |
| 2011-01-12 | 4,800 | 4,800 | 4,675 | 4,705 | 5,900 | 1,176.25 |
| 2011-01-11 | 4,665 | 4,760 | 4,630 | 4,760 | 9,200 | 1,190 |
| 2011-01-07 | 4,600 | 4,640 | 4,575 | 4,620 | 9,150 | 1,155 |
| 2011-01-06 | 4,410 | 4,535 | 4,410 | 4,515 | 8,200 | 1,128.75 |
| 2011-01-05 | 4,380 | 4,400 | 4,365 | 4,385 | 6,000 | 1,096.25 |
| 2011-01-04 | 4,340 | 4,410 | 4,335 | 4,370 | 6,350 | 1,092.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
