4768 (株)大塚商会 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 | 5,230 | 5,310 | 5,200 | 5,300 | 55,400 | 441.67 |
| 2011-12-29 | 5,210 | 5,240 | 5,180 | 5,210 | 34,800 | 434.17 |
| 2011-12-28 | 5,170 | 5,240 | 5,170 | 5,200 | 38,100 | 433.33 |
| 2011-12-27 | 5,300 | 5,340 | 5,270 | 5,310 | 40,400 | 442.50 |
| 2011-12-26 | 5,320 | 5,320 | 5,260 | 5,320 | 36,500 | 443.33 |
| 2011-12-22 | 5,270 | 5,370 | 5,270 | 5,310 | 32,900 | 442.50 |
| 2011-12-21 | 5,370 | 5,380 | 5,320 | 5,350 | 43,700 | 445.83 |
| 2011-12-20 | 5,300 | 5,320 | 5,270 | 5,320 | 27,800 | 443.33 |
| 2011-12-19 | 5,300 | 5,310 | 5,260 | 5,270 | 37,400 | 439.17 |
| 2011-12-16 | 5,340 | 5,340 | 5,290 | 5,310 | 23,300 | 442.50 |
| 2011-12-15 | 5,360 | 5,400 | 5,310 | 5,330 | 46,800 | 444.17 |
| 2011-12-14 | 5,360 | 5,380 | 5,330 | 5,360 | 57,300 | 446.67 |
| 2011-12-13 | 5,340 | 5,420 | 5,320 | 5,400 | 63,400 | 450 |
| 2011-12-12 | 5,400 | 5,400 | 5,350 | 5,360 | 56,100 | 446.67 |
| 2011-12-09 | 5,310 | 5,360 | 5,290 | 5,330 | 141,300 | 444.17 |
| 2011-12-08 | 5,290 | 5,320 | 5,260 | 5,300 | 89,200 | 441.67 |
| 2011-12-07 | 5,270 | 5,310 | 5,250 | 5,290 | 109,700 | 440.83 |
| 2011-12-06 | 5,260 | 5,290 | 5,210 | 5,230 | 69,100 | 435.83 |
| 2011-12-05 | 5,320 | 5,320 | 5,210 | 5,280 | 112,700 | 440 |
| 2011-12-02 | 5,180 | 5,280 | 5,140 | 5,280 | 67,900 | 440 |
| 2011-12-01 | 5,340 | 5,350 | 5,150 | 5,230 | 83,200 | 435.83 |
| 2011-11-30 | 5,100 | 5,240 | 5,100 | 5,240 | 109,100 | 436.67 |
| 2011-11-29 | 5,140 | 5,180 | 5,090 | 5,180 | 50,300 | 431.67 |
| 2011-11-28 | 5,200 | 5,210 | 5,060 | 5,060 | 55,700 | 421.67 |
| 2011-11-25 | 5,000 | 5,130 | 5,000 | 5,120 | 59,000 | 426.67 |
| 2011-11-24 | 5,220 | 5,240 | 5,040 | 5,060 | 118,100 | 421.67 |
| 2011-11-22 | 5,340 | 5,370 | 5,260 | 5,320 | 81,600 | 443.33 |
| 2011-11-21 | 5,420 | 5,440 | 5,340 | 5,360 | 69,100 | 446.67 |
| 2011-11-18 | 5,320 | 5,370 | 5,300 | 5,360 | 91,300 | 446.67 |
| 2011-11-17 | 5,290 | 5,370 | 5,260 | 5,370 | 85,000 | 447.50 |
| 2011-11-16 | 5,310 | 5,340 | 5,270 | 5,290 | 44,200 | 440.83 |
| 2011-11-15 | 5,380 | 5,390 | 5,330 | 5,370 | 70,000 | 447.50 |
| 2011-11-14 | 5,430 | 5,440 | 5,350 | 5,390 | 42,200 | 449.17 |
| 2011-11-11 | 5,330 | 5,350 | 5,290 | 5,330 | 59,600 | 444.17 |
| 2011-11-10 | 5,280 | 5,380 | 5,280 | 5,380 | 54,300 | 448.33 |
| 2011-11-09 | 5,520 | 5,530 | 5,350 | 5,380 | 128,100 | 448.33 |
| 2011-11-08 | 5,540 | 5,580 | 5,460 | 5,470 | 62,800 | 455.83 |
| 2011-11-07 | 5,620 | 5,660 | 5,560 | 5,590 | 78,800 | 465.83 |
| 2011-11-04 | 5,630 | 5,660 | 5,560 | 5,650 | 96,100 | 470.83 |
| 2011-11-02 | 5,560 | 5,600 | 5,510 | 5,590 | 65,900 | 465.83 |
| 2011-11-01 | 5,570 | 5,620 | 5,550 | 5,570 | 92,100 | 464.17 |
| 2011-10-31 | 5,530 | 5,600 | 5,470 | 5,490 | 90,600 | 457.50 |
| 2011-10-28 | 5,520 | 5,520 | 5,420 | 5,420 | 62,300 | 451.67 |
| 2011-10-27 | 5,400 | 5,510 | 5,400 | 5,480 | 25,600 | 456.67 |
| 2011-10-26 | 5,330 | 5,440 | 5,290 | 5,410 | 59,800 | 450.83 |
| 2011-10-25 | 5,410 | 5,450 | 5,360 | 5,380 | 26,300 | 448.33 |
| 2011-10-24 | 5,470 | 5,490 | 5,380 | 5,440 | 69,600 | 453.33 |
| 2011-10-21 | 5,460 | 5,500 | 5,400 | 5,410 | 39,000 | 450.83 |
| 2011-10-20 | 5,400 | 5,420 | 5,350 | 5,420 | 41,300 | 451.67 |
| 2011-10-19 | 5,410 | 5,410 | 5,320 | 5,340 | 52,500 | 445 |
| 2011-10-18 | 5,380 | 5,410 | 5,310 | 5,310 | 32,500 | 442.50 |
| 2011-10-17 | 5,440 | 5,450 | 5,380 | 5,390 | 44,400 | 449.17 |
| 2011-10-14 | 5,380 | 5,400 | 5,310 | 5,350 | 104,200 | 445.83 |
| 2011-10-13 | 5,550 | 5,550 | 5,390 | 5,430 | 64,900 | 452.50 |
| 2011-10-12 | 5,400 | 5,470 | 5,360 | 5,410 | 113,300 | 450.83 |
| 2011-10-11 | 5,580 | 5,600 | 5,480 | 5,490 | 56,000 | 457.50 |
| 2011-10-07 | 5,490 | 5,550 | 5,490 | 5,490 | 85,000 | 457.50 |
| 2011-10-06 | 5,500 | 5,550 | 5,440 | 5,490 | 99,600 | 457.50 |
| 2011-10-05 | 5,440 | 5,480 | 5,350 | 5,450 | 138,400 | 454.17 |
| 2011-10-04 | 5,390 | 5,480 | 5,360 | 5,480 | 101,000 | 456.67 |
| 2011-10-03 | 5,260 | 5,380 | 5,260 | 5,340 | 113,500 | 445 |
| 2011-09-30 | 5,390 | 5,390 | 5,280 | 5,360 | 176,200 | 446.67 |
| 2011-09-29 | 5,240 | 5,420 | 5,230 | 5,420 | 110,200 | 451.67 |
| 2011-09-28 | 5,140 | 5,230 | 5,140 | 5,210 | 95,400 | 434.17 |
| 2011-09-27 | 5,050 | 5,080 | 5,010 | 5,080 | 63,500 | 423.33 |
| 2011-09-26 | 5,030 | 5,070 | 4,975 | 4,985 | 98,200 | 415.42 |
| 2011-09-22 | 5,010 | 5,160 | 5,010 | 5,010 | 106,000 | 417.50 |
| 2011-09-21 | 5,040 | 5,170 | 5,040 | 5,080 | 82,300 | 423.33 |
| 2011-09-20 | 5,120 | 5,190 | 5,050 | 5,050 | 108,200 | 420.83 |
| 2011-09-16 | 5,200 | 5,250 | 5,180 | 5,220 | 80,900 | 435 |
| 2011-09-15 | 5,240 | 5,260 | 5,130 | 5,200 | 122,100 | 433.33 |
| 2011-09-14 | 5,140 | 5,230 | 5,120 | 5,140 | 87,300 | 428.33 |
| 2011-09-13 | 5,130 | 5,150 | 5,090 | 5,110 | 78,900 | 425.83 |
| 2011-09-12 | 5,110 | 5,150 | 5,070 | 5,070 | 127,000 | 422.50 |
| 2011-09-09 | 5,040 | 5,190 | 5,040 | 5,100 | 239,300 | 425 |
| 2011-09-08 | 4,980 | 5,010 | 4,960 | 4,965 | 174,800 | 413.75 |
| 2011-09-07 | 5,060 | 5,080 | 5,020 | 5,040 | 93,900 | 420 |
| 2011-09-06 | 5,110 | 5,140 | 5,030 | 5,050 | 64,700 | 420.83 |
| 2011-09-05 | 5,130 | 5,200 | 5,130 | 5,160 | 40,800 | 430 |
| 2011-09-02 | 5,250 | 5,280 | 5,190 | 5,220 | 69,300 | 435 |
| 2011-09-01 | 5,280 | 5,300 | 5,260 | 5,280 | 54,900 | 440 |
| 2011-08-31 | 5,200 | 5,250 | 5,170 | 5,250 | 107,700 | 437.50 |
| 2011-08-30 | 5,180 | 5,210 | 5,150 | 5,180 | 99,200 | 431.67 |
| 2011-08-29 | 5,240 | 5,300 | 5,100 | 5,140 | 146,100 | 428.33 |
| 2011-08-26 | 5,010 | 5,090 | 5,010 | 5,090 | 86,800 | 424.17 |
| 2011-08-25 | 4,995 | 5,030 | 4,970 | 4,990 | 73,200 | 415.83 |
| 2011-08-24 | 5,070 | 5,080 | 4,960 | 4,985 | 71,300 | 415.42 |
| 2011-08-23 | 4,915 | 5,070 | 4,915 | 5,060 | 78,200 | 421.67 |
| 2011-08-22 | 4,930 | 4,930 | 4,860 | 4,865 | 56,500 | 405.42 |
| 2011-08-19 | 4,875 | 4,960 | 4,865 | 4,935 | 97,600 | 411.25 |
| 2011-08-18 | 5,020 | 5,030 | 4,915 | 4,945 | 82,600 | 412.08 |
| 2011-08-17 | 4,975 | 5,080 | 4,950 | 5,060 | 66,500 | 421.67 |
| 2011-08-16 | 5,060 | 5,120 | 5,010 | 5,050 | 85,100 | 420.83 |
| 2011-08-15 | 5,180 | 5,180 | 5,080 | 5,100 | 56,200 | 425 |
| 2011-08-12 | 5,100 | 5,110 | 5,060 | 5,100 | 101,800 | 425 |
| 2011-08-11 | 4,900 | 5,090 | 4,900 | 5,090 | 91,700 | 424.17 |
| 2011-08-10 | 4,990 | 5,100 | 4,955 | 5,000 | 152,000 | 416.67 |
| 2011-08-09 | 4,850 | 4,870 | 4,715 | 4,870 | 121,700 | 405.83 |
| 2011-08-08 | 4,925 | 4,930 | 4,850 | 4,885 | 101,100 | 407.08 |
| 2011-08-05 | 4,930 | 5,040 | 4,930 | 5,000 | 127,800 | 416.67 |
| 2011-08-04 | 5,030 | 5,170 | 5,030 | 5,130 | 105,000 | 427.50 |
| 2011-08-03 | 5,070 | 5,090 | 5,000 | 5,060 | 147,300 | 421.67 |
| 2011-08-02 | 5,220 | 5,220 | 5,170 | 5,170 | 247,600 | 430.83 |
| 2011-08-01 | 5,220 | 5,510 | 5,200 | 5,220 | 234,500 | 435 |
| 2011-07-29 | 5,120 | 5,150 | 5,070 | 5,120 | 78,200 | 426.67 |
| 2011-07-28 | 5,190 | 5,230 | 5,150 | 5,180 | 72,100 | 431.67 |
| 2011-07-27 | 5,240 | 5,260 | 5,180 | 5,250 | 70,900 | 437.50 |
| 2011-07-26 | 5,240 | 5,260 | 5,210 | 5,240 | 41,900 | 436.67 |
| 2011-07-25 | 5,220 | 5,240 | 5,200 | 5,230 | 36,900 | 435.83 |
| 2011-07-22 | 5,270 | 5,320 | 5,240 | 5,280 | 62,000 | 440 |
| 2011-07-21 | 5,260 | 5,270 | 5,220 | 5,240 | 62,700 | 436.67 |
| 2011-07-20 | 5,240 | 5,240 | 5,140 | 5,190 | 76,200 | 432.50 |
| 2011-07-19 | 5,200 | 5,210 | 5,130 | 5,200 | 92,900 | 433.33 |
| 2011-07-15 | 5,260 | 5,270 | 5,190 | 5,240 | 59,600 | 436.67 |
| 2011-07-14 | 5,290 | 5,290 | 5,220 | 5,260 | 56,000 | 438.33 |
| 2011-07-13 | 5,280 | 5,350 | 5,280 | 5,340 | 55,500 | 445 |
| 2011-07-12 | 5,270 | 5,290 | 5,200 | 5,280 | 70,700 | 440 |
| 2011-07-11 | 5,270 | 5,370 | 5,270 | 5,340 | 130,700 | 445 |
| 2011-07-08 | 5,270 | 5,300 | 5,220 | 5,280 | 82,500 | 440 |
| 2011-07-07 | 5,230 | 5,310 | 5,220 | 5,270 | 104,700 | 439.17 |
| 2011-07-06 | 5,240 | 5,240 | 5,160 | 5,240 | 88,500 | 436.67 |
| 2011-07-05 | 5,240 | 5,310 | 5,190 | 5,240 | 188,200 | 436.67 |
| 2011-07-04 | 5,140 | 5,150 | 5,100 | 5,140 | 81,000 | 428.33 |
| 2011-07-01 | 5,040 | 5,100 | 5,020 | 5,080 | 81,200 | 423.33 |
| 2011-06-30 | 4,950 | 4,995 | 4,910 | 4,995 | 124,600 | 416.25 |
| 2011-06-29 | 4,975 | 5,010 | 4,915 | 4,965 | 146,400 | 413.75 |
| 2011-06-28 | 4,930 | 4,985 | 4,885 | 4,970 | 129,400 | 414.17 |
| 2011-06-27 | 4,945 | 5,100 | 4,925 | 4,930 | 258,900 | 410.83 |
| 2011-06-24 | 4,790 | 4,900 | 4,785 | 4,900 | 127,500 | 408.33 |
| 2011-06-23 | 4,750 | 4,795 | 4,730 | 4,760 | 118,100 | 396.67 |
| 2011-06-22 | 4,715 | 4,800 | 4,715 | 4,795 | 92,800 | 399.58 |
| 2011-06-21 | 4,665 | 4,715 | 4,640 | 4,710 | 76,700 | 392.50 |
| 2011-06-20 | 4,625 | 4,635 | 4,590 | 4,610 | 76,100 | 384.17 |
| 2011-06-17 | 4,610 | 4,655 | 4,580 | 4,625 | 120,400 | 385.42 |
| 2011-06-16 | 4,665 | 4,685 | 4,615 | 4,615 | 113,400 | 384.58 |
| 2011-06-15 | 4,740 | 4,740 | 4,685 | 4,695 | 85,100 | 391.25 |
| 2011-06-14 | 4,735 | 4,745 | 4,690 | 4,735 | 72,700 | 394.58 |
| 2011-06-13 | 4,765 | 4,765 | 4,725 | 4,765 | 40,500 | 397.08 |
| 2011-06-10 | 4,770 | 4,825 | 4,730 | 4,795 | 91,900 | 399.58 |
| 2011-06-09 | 4,780 | 4,800 | 4,745 | 4,780 | 74,300 | 398.33 |
| 2011-06-08 | 4,805 | 4,825 | 4,780 | 4,800 | 109,600 | 400 |
| 2011-06-07 | 4,740 | 4,810 | 4,700 | 4,810 | 110,800 | 400.83 |
| 2011-06-06 | 4,760 | 4,805 | 4,735 | 4,765 | 140,600 | 397.08 |
| 2011-06-03 | 4,740 | 4,815 | 4,725 | 4,750 | 198,800 | 395.83 |
| 2011-06-02 | 4,695 | 4,740 | 4,675 | 4,740 | 73,900 | 395 |
| 2011-06-01 | 4,750 | 4,770 | 4,660 | 4,765 | 206,700 | 397.08 |
| 2011-05-31 | 4,650 | 4,730 | 4,640 | 4,730 | 269,600 | 394.17 |
| 2011-05-30 | 4,655 | 4,760 | 4,585 | 4,700 | 182,800 | 391.67 |
| 2011-05-27 | 4,690 | 4,700 | 4,610 | 4,645 | 292,300 | 387.08 |
| 2011-05-26 | 4,715 | 4,740 | 4,700 | 4,735 | 235,300 | 394.58 |
| 2011-05-25 | 4,805 | 4,820 | 4,715 | 4,740 | 290,400 | 395 |
| 2011-05-24 | 4,850 | 4,865 | 4,825 | 4,855 | 128,600 | 404.58 |
| 2011-05-23 | 4,900 | 4,910 | 4,840 | 4,885 | 87,900 | 407.08 |
| 2011-05-20 | 4,995 | 5,000 | 4,930 | 4,950 | 123,200 | 412.50 |
| 2011-05-19 | 5,100 | 5,120 | 5,020 | 5,050 | 102,300 | 420.83 |
| 2011-05-18 | 5,060 | 5,170 | 5,030 | 5,100 | 82,800 | 425 |
| 2011-05-17 | 5,030 | 5,120 | 5,030 | 5,060 | 109,900 | 421.67 |
| 2011-05-16 | 5,020 | 5,040 | 4,995 | 5,020 | 58,800 | 418.33 |
| 2011-05-13 | 5,130 | 5,140 | 5,050 | 5,090 | 139,000 | 424.17 |
| 2011-05-12 | 5,190 | 5,210 | 5,140 | 5,160 | 60,600 | 430 |
| 2011-05-11 | 5,210 | 5,240 | 5,180 | 5,210 | 72,800 | 434.17 |
| 2011-05-10 | 5,200 | 5,260 | 5,180 | 5,190 | 180,200 | 432.50 |
| 2011-05-09 | 5,100 | 5,200 | 5,080 | 5,170 | 158,100 | 430.83 |
| 2011-05-06 | 5,100 | 5,150 | 5,060 | 5,110 | 96,600 | 425.83 |
| 2011-05-02 | 5,070 | 5,160 | 5,060 | 5,150 | 94,900 | 429.17 |
| 2011-04-28 | 4,945 | 5,070 | 4,925 | 5,070 | 140,000 | 422.50 |
| 2011-04-27 | 4,970 | 5,020 | 4,910 | 4,945 | 191,900 | 412.08 |
| 2011-04-26 | 4,855 | 4,900 | 4,780 | 4,885 | 180,400 | 407.08 |
| 2011-04-25 | 4,765 | 4,840 | 4,750 | 4,830 | 137,700 | 402.50 |
| 2011-04-22 | 4,790 | 4,830 | 4,715 | 4,815 | 250,600 | 401.25 |
| 2011-04-21 | 4,830 | 4,865 | 4,800 | 4,830 | 176,800 | 402.50 |
| 2011-04-20 | 4,920 | 4,960 | 4,820 | 4,825 | 138,900 | 402.08 |
| 2011-04-19 | 4,810 | 4,860 | 4,785 | 4,845 | 144,900 | 403.75 |
| 2011-04-18 | 4,965 | 4,965 | 4,850 | 4,865 | 266,400 | 405.42 |
| 2011-04-15 | 5,020 | 5,080 | 4,950 | 4,970 | 119,600 | 414.17 |
| 2011-04-14 | 4,910 | 5,160 | 4,910 | 5,040 | 321,800 | 420 |
| 2011-04-13 | 4,965 | 4,965 | 4,880 | 4,935 | 90,300 | 411.25 |
| 2011-04-12 | 4,910 | 4,980 | 4,900 | 4,965 | 182,400 | 413.75 |
| 2011-04-11 | 4,935 | 4,970 | 4,885 | 4,955 | 167,400 | 412.92 |
| 2011-04-08 | 4,910 | 5,060 | 4,850 | 5,020 | 118,300 | 418.33 |
| 2011-04-07 | 5,100 | 5,140 | 4,940 | 4,965 | 123,900 | 413.75 |
| 2011-04-06 | 5,050 | 5,080 | 4,980 | 5,030 | 79,800 | 419.17 |
| 2011-04-05 | 5,060 | 5,100 | 4,945 | 5,020 | 119,400 | 418.33 |
| 2011-04-04 | 5,170 | 5,220 | 5,100 | 5,100 | 59,400 | 425 |
| 2011-04-01 | 5,380 | 5,420 | 5,140 | 5,160 | 135,600 | 430 |
| 2011-03-31 | 5,230 | 5,370 | 5,170 | 5,350 | 136,300 | 445.83 |
| 2011-03-30 | 5,150 | 5,310 | 5,100 | 5,290 | 86,000 | 440.83 |
| 2011-03-29 | 5,220 | 5,240 | 5,050 | 5,150 | 109,700 | 429.17 |
| 2011-03-28 | 5,190 | 5,210 | 5,070 | 5,210 | 110,100 | 434.17 |
| 2011-03-25 | 5,160 | 5,180 | 5,040 | 5,110 | 72,900 | 425.83 |
| 2011-03-24 | 5,210 | 5,290 | 5,100 | 5,150 | 94,700 | 429.17 |
| 2011-03-23 | 5,400 | 5,440 | 5,120 | 5,190 | 128,500 | 432.50 |
| 2011-03-22 | 5,300 | 5,380 | 5,230 | 5,370 | 67,000 | 447.50 |
| 2011-03-18 | 5,080 | 5,230 | 5,070 | 5,100 | 101,200 | 425 |
| 2011-03-17 | 4,870 | 5,130 | 4,805 | 5,060 | 160,200 | 421.67 |
| 2011-03-16 | 4,430 | 4,955 | 4,430 | 4,940 | 234,400 | 411.67 |
| 2011-03-15 | 4,910 | 4,920 | 4,100 | 4,360 | 165,100 | 363.33 |
| 2011-03-14 | 4,990 | 5,210 | 4,990 | 5,080 | 111,300 | 423.33 |
| 2011-03-11 | 5,750 | 5,770 | 5,690 | 5,690 | 83,900 | 474.17 |
| 2011-03-10 | 5,790 | 5,820 | 5,720 | 5,800 | 81,000 | 483.33 |
| 2011-03-09 | 5,820 | 5,900 | 5,780 | 5,810 | 62,800 | 484.17 |
| 2011-03-08 | 5,800 | 5,910 | 5,790 | 5,830 | 65,600 | 485.83 |
| 2011-03-07 | 5,860 | 5,890 | 5,790 | 5,840 | 86,200 | 486.67 |
| 2011-03-04 | 5,920 | 5,960 | 5,850 | 5,910 | 97,700 | 492.50 |
| 2011-03-03 | 5,710 | 5,990 | 5,680 | 5,930 | 214,900 | 494.17 |
| 2011-03-02 | 5,660 | 5,710 | 5,610 | 5,700 | 138,700 | 475 |
| 2011-03-01 | 5,790 | 5,800 | 5,740 | 5,750 | 73,800 | 479.17 |
| 2011-02-28 | 5,670 | 5,770 | 5,580 | 5,730 | 190,100 | 477.50 |
| 2011-02-25 | 5,690 | 5,740 | 5,660 | 5,720 | 114,000 | 476.67 |
| 2011-02-24 | 5,860 | 5,880 | 5,730 | 5,760 | 78,800 | 480 |
| 2011-02-23 | 5,940 | 6,030 | 5,860 | 5,920 | 81,700 | 493.33 |
| 2011-02-22 | 6,010 | 6,040 | 5,960 | 6,000 | 81,200 | 500 |
| 2011-02-21 | 6,100 | 6,160 | 6,010 | 6,040 | 121,700 | 503.33 |
| 2011-02-18 | 6,140 | 6,170 | 6,060 | 6,160 | 73,000 | 513.33 |
| 2011-02-17 | 6,150 | 6,160 | 6,100 | 6,130 | 135,000 | 510.83 |
| 2011-02-16 | 6,060 | 6,130 | 6,030 | 6,070 | 139,400 | 505.83 |
| 2011-02-15 | 6,100 | 6,150 | 6,050 | 6,080 | 96,300 | 506.67 |
| 2011-02-14 | 6,130 | 6,150 | 6,040 | 6,130 | 135,800 | 510.83 |
| 2011-02-10 | 5,770 | 6,170 | 5,750 | 6,130 | 373,800 | 510.83 |
| 2011-02-09 | 5,730 | 5,790 | 5,700 | 5,740 | 119,000 | 478.33 |
| 2011-02-08 | 5,720 | 5,740 | 5,680 | 5,710 | 84,700 | 475.83 |
| 2011-02-07 | 5,700 | 5,730 | 5,680 | 5,710 | 142,500 | 475.83 |
| 2011-02-04 | 5,740 | 5,800 | 5,700 | 5,710 | 63,000 | 475.83 |
| 2011-02-03 | 5,740 | 5,770 | 5,680 | 5,740 | 127,700 | 478.33 |
| 2011-02-02 | 5,700 | 5,810 | 5,550 | 5,790 | 391,100 | 482.50 |
| 2011-02-01 | 5,170 | 5,220 | 5,160 | 5,200 | 99,200 | 433.33 |
| 2011-01-31 | 5,260 | 5,260 | 5,110 | 5,200 | 128,900 | 433.33 |
| 2011-01-28 | 5,350 | 5,420 | 5,330 | 5,360 | 169,700 | 446.67 |
| 2011-01-27 | 5,480 | 5,480 | 5,290 | 5,310 | 157,800 | 442.50 |
| 2011-01-26 | 5,480 | 5,500 | 5,440 | 5,470 | 60,500 | 455.83 |
| 2011-01-25 | 5,460 | 5,500 | 5,420 | 5,470 | 89,400 | 455.83 |
| 2011-01-24 | 5,500 | 5,510 | 5,410 | 5,430 | 109,800 | 452.50 |
| 2011-01-21 | 5,500 | 5,550 | 5,440 | 5,500 | 149,600 | 458.33 |
| 2011-01-20 | 5,500 | 5,500 | 5,420 | 5,430 | 57,700 | 452.50 |
| 2011-01-19 | 5,450 | 5,490 | 5,430 | 5,490 | 40,400 | 457.50 |
| 2011-01-18 | 5,410 | 5,470 | 5,400 | 5,420 | 67,900 | 451.67 |
| 2011-01-17 | 5,430 | 5,450 | 5,400 | 5,420 | 46,200 | 451.67 |
| 2011-01-14 | 5,510 | 5,510 | 5,420 | 5,440 | 65,900 | 453.33 |
| 2011-01-13 | 5,600 | 5,610 | 5,460 | 5,460 | 118,800 | 455 |
| 2011-01-12 | 5,640 | 5,640 | 5,530 | 5,560 | 55,900 | 463.33 |
| 2011-01-11 | 5,560 | 5,650 | 5,550 | 5,600 | 94,100 | 466.67 |
| 2011-01-07 | 5,630 | 5,680 | 5,630 | 5,630 | 45,500 | 469.17 |
| 2011-01-06 | 5,680 | 5,690 | 5,630 | 5,670 | 41,700 | 472.50 |
| 2011-01-05 | 5,550 | 5,670 | 5,520 | 5,650 | 117,200 | 470.83 |
| 2011-01-04 | 5,550 | 5,580 | 5,490 | 5,520 | 143,200 | 460 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
