4973 日本高純度化学(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 | 200,000 | 205,700 | 200,000 | 205,600 | 35 | 2,056 |
| 2011-12-29 | 203,700 | 203,700 | 200,000 | 200,000 | 12 | 2,000 |
| 2011-12-28 | 201,000 | 201,300 | 199,800 | 199,800 | 16 | 1,998 |
| 2011-12-27 | 198,100 | 201,300 | 198,100 | 200,000 | 20 | 2,000 |
| 2011-12-26 | 203,000 | 203,000 | 199,000 | 199,500 | 42 | 1,995 |
| 2011-12-22 | 208,000 | 208,300 | 201,100 | 201,100 | 48 | 2,011 |
| 2011-12-21 | 214,000 | 214,000 | 207,600 | 207,600 | 18 | 2,076 |
| 2011-12-20 | 212,300 | 214,500 | 204,000 | 214,500 | 34 | 2,145 |
| 2011-12-19 | 215,700 | 215,700 | 214,800 | 214,800 | 62 | 2,148 |
| 2011-12-16 | 217,500 | 217,500 | 216,800 | 216,800 | 89 | 2,168 |
| 2011-12-15 | 218,800 | 218,800 | 217,500 | 217,500 | 95 | 2,175 |
| 2011-12-14 | 221,000 | 221,000 | 218,000 | 218,200 | 104 | 2,182 |
| 2011-12-13 | 221,000 | 221,400 | 220,000 | 220,100 | 15 | 2,201 |
| 2011-12-12 | 221,900 | 221,900 | 220,000 | 221,000 | 26 | 2,210 |
| 2011-12-09 | 219,900 | 221,100 | 219,900 | 220,500 | 92 | 2,205 |
| 2011-12-08 | 220,000 | 220,800 | 219,700 | 219,900 | 63 | 2,199 |
| 2011-12-07 | 220,100 | 220,800 | 219,600 | 220,000 | 69 | 2,200 |
| 2011-12-06 | 220,200 | 221,800 | 220,000 | 220,000 | 63 | 2,200 |
| 2011-12-05 | 216,500 | 220,000 | 216,500 | 220,000 | 47 | 2,200 |
| 2011-12-02 | 213,500 | 217,800 | 213,500 | 216,300 | 121 | 2,163 |
| 2011-12-01 | 237,000 | 238,000 | 225,100 | 227,800 | 133 | 2,278 |
| 2011-11-30 | 216,000 | 228,800 | 215,500 | 227,000 | 386 | 2,270 |
| 2011-11-29 | 209,900 | 216,000 | 209,400 | 216,000 | 145 | 2,160 |
| 2011-11-28 | 204,600 | 209,500 | 204,600 | 209,400 | 91 | 2,094 |
| 2011-11-25 | 207,900 | 208,700 | 204,500 | 204,500 | 123 | 2,045 |
| 2011-11-24 | 208,000 | 208,300 | 207,000 | 207,900 | 80 | 2,079 |
| 2011-11-22 | 204,500 | 208,000 | 204,500 | 208,000 | 102 | 2,080 |
| 2011-11-21 | 205,000 | 205,500 | 204,300 | 205,500 | 86 | 2,055 |
| 2011-11-18 | 203,700 | 205,000 | 203,100 | 205,000 | 113 | 2,050 |
| 2011-11-17 | 202,700 | 204,000 | 202,600 | 204,000 | 82 | 2,040 |
| 2011-11-16 | 202,500 | 202,900 | 202,200 | 202,900 | 61 | 2,029 |
| 2011-11-15 | 201,200 | 202,500 | 201,200 | 202,500 | 58 | 2,025 |
| 2011-11-14 | 200,200 | 201,800 | 200,200 | 201,200 | 83 | 2,012 |
| 2011-11-11 | 200,800 | 200,800 | 198,300 | 199,800 | 54 | 1,998 |
| 2011-11-10 | 204,800 | 204,800 | 200,000 | 200,800 | 61 | 2,008 |
| 2011-11-09 | 201,200 | 205,000 | 201,100 | 204,900 | 60 | 2,049 |
| 2011-11-08 | 203,500 | 204,500 | 199,200 | 201,100 | 71 | 2,011 |
| 2011-11-07 | 201,000 | 203,500 | 198,800 | 203,500 | 87 | 2,035 |
| 2011-11-04 | 197,300 | 201,000 | 197,200 | 201,000 | 50 | 2,010 |
| 2011-11-02 | 198,700 | 200,300 | 197,200 | 197,200 | 95 | 1,972 |
| 2011-11-01 | 197,100 | 201,000 | 197,100 | 198,500 | 82 | 1,985 |
| 2011-10-31 | 197,500 | 201,000 | 197,000 | 197,100 | 47 | 1,971 |
| 2011-10-28 | 199,100 | 201,100 | 199,100 | 199,200 | 124 | 1,992 |
| 2011-10-27 | 205,500 | 205,500 | 199,100 | 201,400 | 135 | 2,014 |
| 2011-10-26 | 193,000 | 193,200 | 191,000 | 193,000 | 27 | 1,930 |
| 2011-10-25 | 196,500 | 197,300 | 194,500 | 195,000 | 41 | 1,950 |
| 2011-10-24 | 199,800 | 199,900 | 196,200 | 196,300 | 31 | 1,963 |
| 2011-10-21 | 198,300 | 198,300 | 198,300 | 198,300 | 3 | 1,983 |
| 2011-10-20 | 201,300 | 201,300 | 196,500 | 199,400 | 20 | 1,994 |
| 2011-10-19 | 198,900 | 200,000 | 197,600 | 200,000 | 45 | 2,000 |
| 2011-10-18 | 200,000 | 200,000 | 195,000 | 196,400 | 34 | 1,964 |
| 2011-10-17 | 195,500 | 202,000 | 195,500 | 201,900 | 44 | 2,019 |
| 2011-10-14 | 198,700 | 199,600 | 195,200 | 195,600 | 48 | 1,956 |
| 2011-10-13 | 201,500 | 201,500 | 199,600 | 200,700 | 17 | 2,007 |
| 2011-10-12 | 197,500 | 201,500 | 197,500 | 200,300 | 36 | 2,003 |
| 2011-10-11 | 199,500 | 202,400 | 199,500 | 201,600 | 36 | 2,016 |
| 2011-10-07 | 196,700 | 200,000 | 196,700 | 199,500 | 24 | 1,995 |
| 2011-10-06 | 195,100 | 199,400 | 195,100 | 196,500 | 15 | 1,965 |
| 2011-10-05 | 198,600 | 199,800 | 195,000 | 195,000 | 39 | 1,950 |
| 2011-10-04 | 198,300 | 203,000 | 198,000 | 198,900 | 47 | 1,989 |
| 2011-10-03 | 205,200 | 205,300 | 202,400 | 203,900 | 52 | 2,039 |
| 2011-09-30 | 210,000 | 211,600 | 207,100 | 209,300 | 68 | 2,093 |
| 2011-09-29 | 204,100 | 208,300 | 203,600 | 208,200 | 74 | 2,082 |
| 2011-09-28 | 202,500 | 206,000 | 202,100 | 206,000 | 104 | 2,060 |
| 2011-09-27 | 198,500 | 203,400 | 196,000 | 203,400 | 65 | 2,034 |
| 2011-09-26 | 197,100 | 198,700 | 197,100 | 197,300 | 41 | 1,973 |
| 2011-09-22 | 198,200 | 199,900 | 196,700 | 198,900 | 33 | 1,989 |
| 2011-09-21 | 199,500 | 201,000 | 198,000 | 199,000 | 25 | 1,990 |
| 2011-09-20 | 202,500 | 202,500 | 200,100 | 200,900 | 23 | 2,009 |
| 2011-09-16 | 200,600 | 202,500 | 200,000 | 202,500 | 57 | 2,025 |
| 2011-09-15 | 199,500 | 200,000 | 195,500 | 199,900 | 36 | 1,999 |
| 2011-09-14 | 198,400 | 201,000 | 195,000 | 198,400 | 47 | 1,984 |
| 2011-09-13 | 195,000 | 199,500 | 194,000 | 199,500 | 34 | 1,995 |
| 2011-09-12 | 195,000 | 199,000 | 191,100 | 195,000 | 69 | 1,950 |
| 2011-09-09 | 197,600 | 199,000 | 197,600 | 198,500 | 87 | 1,985 |
| 2011-09-08 | 198,700 | 199,400 | 198,600 | 199,000 | 24 | 1,990 |
| 2011-09-07 | 197,800 | 200,000 | 195,000 | 198,400 | 42 | 1,984 |
| 2011-09-06 | 197,900 | 198,000 | 196,100 | 197,400 | 47 | 1,974 |
| 2011-09-05 | 199,900 | 200,000 | 197,800 | 197,900 | 37 | 1,979 |
| 2011-09-02 | 203,000 | 203,000 | 200,600 | 200,800 | 46 | 2,008 |
| 2011-09-01 | 204,600 | 205,000 | 203,000 | 204,200 | 23 | 2,042 |
| 2011-08-31 | 204,800 | 204,800 | 202,200 | 202,200 | 31 | 2,022 |
| 2011-08-30 | 201,300 | 204,200 | 201,300 | 203,900 | 29 | 2,039 |
| 2011-08-29 | 200,900 | 201,500 | 200,400 | 201,300 | 30 | 2,013 |
| 2011-08-26 | 197,000 | 198,900 | 196,900 | 198,900 | 27 | 1,989 |
| 2011-08-25 | 194,900 | 197,000 | 194,900 | 196,000 | 44 | 1,960 |
| 2011-08-24 | 194,900 | 195,000 | 192,500 | 192,500 | 25 | 1,925 |
| 2011-08-23 | 193,900 | 193,900 | 190,200 | 193,300 | 32 | 1,933 |
| 2011-08-22 | 194,000 | 194,100 | 192,200 | 192,200 | 77 | 1,922 |
| 2011-08-19 | 195,000 | 195,200 | 193,700 | 194,000 | 85 | 1,940 |
| 2011-08-18 | 198,200 | 198,200 | 195,800 | 195,900 | 77 | 1,959 |
| 2011-08-17 | 197,500 | 198,300 | 197,000 | 198,100 | 41 | 1,981 |
| 2011-08-16 | 196,400 | 197,500 | 196,300 | 197,400 | 71 | 1,974 |
| 2011-08-15 | 196,800 | 197,300 | 196,000 | 196,300 | 98 | 1,963 |
| 2011-08-12 | 200,500 | 200,500 | 195,300 | 196,400 | 72 | 1,964 |
| 2011-08-11 | 195,900 | 199,900 | 195,900 | 199,900 | 91 | 1,999 |
| 2011-08-10 | 200,000 | 200,900 | 198,500 | 199,900 | 57 | 1,999 |
| 2011-08-09 | 199,000 | 199,000 | 193,000 | 197,000 | 237 | 1,970 |
| 2011-08-08 | 200,700 | 201,400 | 200,000 | 200,000 | 155 | 2,000 |
| 2011-08-05 | 206,000 | 206,000 | 204,100 | 204,800 | 135 | 2,048 |
| 2011-08-04 | 208,500 | 210,600 | 208,500 | 210,000 | 45 | 2,100 |
| 2011-08-03 | 208,000 | 209,300 | 206,100 | 208,500 | 103 | 2,085 |
| 2011-08-02 | 211,000 | 211,300 | 210,000 | 210,800 | 70 | 2,108 |
| 2011-08-01 | 208,900 | 212,400 | 208,900 | 209,900 | 52 | 2,099 |
| 2011-07-29 | 209,000 | 209,500 | 208,400 | 208,900 | 40 | 2,089 |
| 2011-07-28 | 208,000 | 209,300 | 206,300 | 209,000 | 98 | 2,090 |
| 2011-07-27 | 210,300 | 210,700 | 209,200 | 209,800 | 73 | 2,098 |
| 2011-07-26 | 212,400 | 213,500 | 205,000 | 210,200 | 100 | 2,102 |
| 2011-07-25 | 211,000 | 214,000 | 211,000 | 214,000 | 86 | 2,140 |
| 2011-07-22 | 211,200 | 211,400 | 210,000 | 210,100 | 55 | 2,101 |
| 2011-07-21 | 211,500 | 211,500 | 208,000 | 209,700 | 71 | 2,097 |
| 2011-07-20 | 212,700 | 214,000 | 212,000 | 212,000 | 63 | 2,120 |
| 2011-07-19 | 212,800 | 214,100 | 211,600 | 212,600 | 56 | 2,126 |
| 2011-07-15 | 214,000 | 214,600 | 213,000 | 214,000 | 55 | 2,140 |
| 2011-07-14 | 214,600 | 215,400 | 214,100 | 214,100 | 52 | 2,141 |
| 2011-07-13 | 213,000 | 216,000 | 212,500 | 215,700 | 63 | 2,157 |
| 2011-07-12 | 217,000 | 217,000 | 213,800 | 214,600 | 67 | 2,146 |
| 2011-07-11 | 216,200 | 219,000 | 216,100 | 218,400 | 80 | 2,184 |
| 2011-07-08 | 216,200 | 219,000 | 216,000 | 216,300 | 107 | 2,163 |
| 2011-07-07 | 214,900 | 216,800 | 213,100 | 216,200 | 96 | 2,162 |
| 2011-07-06 | 211,800 | 215,300 | 211,000 | 215,200 | 104 | 2,152 |
| 2011-07-05 | 206,700 | 218,000 | 206,700 | 211,800 | 168 | 2,118 |
| 2011-07-04 | 208,000 | 210,000 | 207,000 | 207,500 | 142 | 2,075 |
| 2011-07-01 | 205,000 | 208,200 | 205,000 | 206,700 | 173 | 2,067 |
| 2011-06-30 | 201,500 | 205,000 | 201,500 | 204,500 | 97 | 2,045 |
| 2011-06-29 | 201,800 | 202,000 | 200,600 | 200,700 | 103 | 2,007 |
| 2011-06-28 | 200,200 | 200,800 | 200,200 | 200,600 | 140 | 2,006 |
| 2011-06-27 | 201,700 | 202,700 | 200,100 | 200,500 | 166 | 2,005 |
| 2011-06-24 | 206,100 | 206,100 | 201,000 | 202,000 | 172 | 2,020 |
| 2011-06-23 | 207,200 | 207,200 | 203,000 | 203,500 | 119 | 2,035 |
| 2011-06-22 | 203,300 | 208,800 | 203,300 | 207,200 | 136 | 2,072 |
| 2011-06-21 | 201,300 | 203,000 | 200,500 | 203,000 | 98 | 2,030 |
| 2011-06-20 | 200,200 | 200,900 | 200,000 | 200,000 | 162 | 2,000 |
| 2011-06-17 | 201,200 | 202,000 | 200,500 | 200,700 | 109 | 2,007 |
| 2011-06-16 | 201,000 | 202,400 | 200,900 | 201,200 | 60 | 2,012 |
| 2011-06-15 | 200,800 | 202,300 | 200,800 | 201,500 | 146 | 2,015 |
| 2011-06-14 | 200,100 | 200,800 | 199,900 | 200,800 | 273 | 2,008 |
| 2011-06-13 | 203,600 | 203,600 | 200,800 | 200,800 | 182 | 2,008 |
| 2011-06-10 | 204,000 | 205,000 | 203,400 | 205,000 | 215 | 2,050 |
| 2011-06-09 | 209,800 | 209,800 | 205,000 | 205,900 | 138 | 2,059 |
| 2011-06-08 | 210,000 | 213,300 | 207,500 | 210,300 | 164 | 2,103 |
| 2011-06-07 | 211,000 | 211,900 | 208,000 | 211,700 | 230 | 2,117 |
| 2011-06-06 | 222,800 | 223,000 | 212,500 | 216,000 | 170 | 2,160 |
| 2011-06-03 | 226,100 | 226,600 | 225,200 | 225,200 | 35 | 2,252 |
| 2011-06-02 | 225,100 | 227,000 | 225,100 | 226,000 | 36 | 2,260 |
| 2011-06-01 | 230,600 | 231,000 | 229,800 | 230,600 | 15 | 2,306 |
| 2011-05-31 | 229,500 | 231,800 | 229,500 | 230,600 | 32 | 2,306 |
| 2011-05-30 | 228,500 | 229,500 | 227,800 | 229,500 | 27 | 2,295 |
| 2011-05-27 | 227,500 | 233,200 | 227,500 | 231,000 | 73 | 2,310 |
| 2011-05-26 | 233,000 | 233,000 | 230,000 | 230,000 | 28 | 2,300 |
| 2011-05-25 | 232,000 | 233,000 | 228,200 | 233,000 | 26 | 2,330 |
| 2011-05-24 | 230,000 | 233,000 | 226,800 | 233,000 | 27 | 2,330 |
| 2011-05-23 | 229,000 | 233,000 | 228,000 | 229,800 | 32 | 2,298 |
| 2011-05-20 | 229,200 | 233,900 | 229,200 | 232,000 | 47 | 2,320 |
| 2011-05-19 | 233,000 | 234,800 | 229,000 | 229,200 | 43 | 2,292 |
| 2011-05-18 | 230,000 | 232,100 | 230,000 | 232,100 | 21 | 2,321 |
| 2011-05-17 | 229,500 | 232,500 | 225,000 | 228,000 | 98 | 2,280 |
| 2011-05-16 | 235,000 | 238,500 | 232,000 | 232,900 | 74 | 2,329 |
| 2011-05-13 | 238,700 | 238,700 | 235,300 | 237,300 | 65 | 2,373 |
| 2011-05-12 | 239,300 | 241,800 | 239,200 | 240,200 | 34 | 2,402 |
| 2011-05-11 | 244,000 | 244,100 | 240,800 | 243,000 | 137 | 2,430 |
| 2011-05-10 | 243,800 | 243,800 | 238,300 | 241,500 | 56 | 2,415 |
| 2011-05-09 | 243,000 | 243,900 | 236,700 | 242,600 | 61 | 2,426 |
| 2011-05-06 | 238,700 | 243,000 | 236,600 | 243,000 | 71 | 2,430 |
| 2011-05-02 | 238,500 | 242,000 | 237,700 | 238,700 | 104 | 2,387 |
| 2011-04-28 | 238,000 | 238,000 | 233,100 | 236,100 | 51 | 2,361 |
| 2011-04-27 | 238,500 | 238,500 | 234,300 | 236,700 | 79 | 2,367 |
| 2011-04-26 | 239,000 | 239,000 | 230,000 | 234,700 | 95 | 2,347 |
| 2011-04-25 | 239,000 | 242,400 | 234,000 | 241,300 | 131 | 2,413 |
| 2011-04-22 | 234,700 | 237,000 | 231,000 | 235,700 | 47 | 2,357 |
| 2011-04-21 | 239,500 | 239,700 | 234,700 | 234,700 | 55 | 2,347 |
| 2011-04-20 | 235,800 | 238,200 | 233,600 | 237,300 | 67 | 2,373 |
| 2011-04-19 | 232,500 | 233,800 | 230,500 | 233,600 | 63 | 2,336 |
| 2011-04-18 | 229,800 | 233,700 | 229,800 | 232,700 | 65 | 2,327 |
| 2011-04-15 | 226,700 | 233,100 | 226,700 | 229,800 | 46 | 2,298 |
| 2011-04-14 | 227,900 | 229,800 | 223,000 | 229,000 | 53 | 2,290 |
| 2011-04-13 | 227,600 | 229,500 | 226,000 | 227,900 | 30 | 2,279 |
| 2011-04-12 | 227,000 | 230,700 | 226,000 | 227,100 | 37 | 2,271 |
| 2011-04-11 | 228,800 | 231,000 | 227,100 | 229,200 | 68 | 2,292 |
| 2011-04-08 | 221,500 | 229,300 | 220,700 | 228,800 | 71 | 2,288 |
| 2011-04-07 | 230,400 | 230,400 | 222,200 | 223,900 | 56 | 2,239 |
| 2011-04-06 | 232,000 | 232,000 | 221,500 | 227,300 | 53 | 2,273 |
| 2011-04-05 | 233,800 | 234,900 | 227,000 | 231,400 | 132 | 2,314 |
| 2011-04-04 | 235,300 | 239,800 | 233,800 | 236,100 | 54 | 2,361 |
| 2011-04-01 | 236,400 | 238,900 | 236,000 | 236,300 | 40 | 2,363 |
| 2011-03-31 | 238,800 | 239,900 | 234,100 | 239,000 | 56 | 2,390 |
| 2011-03-30 | 233,000 | 238,700 | 233,000 | 238,700 | 111 | 2,387 |
| 2011-03-29 | 240,100 | 241,000 | 231,600 | 236,400 | 99 | 2,364 |
| 2011-03-28 | 242,000 | 244,000 | 237,900 | 244,000 | 90 | 2,440 |
| 2011-03-25 | 238,000 | 240,000 | 236,200 | 239,600 | 48 | 2,396 |
| 2011-03-24 | 240,000 | 246,000 | 235,000 | 236,000 | 83 | 2,360 |
| 2011-03-23 | 235,700 | 240,000 | 233,000 | 238,400 | 92 | 2,384 |
| 2011-03-22 | 236,800 | 243,000 | 230,400 | 235,600 | 158 | 2,356 |
| 2011-03-18 | 215,000 | 229,100 | 215,000 | 226,800 | 160 | 2,268 |
| 2011-03-17 | 203,000 | 217,800 | 201,000 | 217,100 | 160 | 2,171 |
| 2011-03-16 | 195,500 | 219,000 | 195,000 | 212,300 | 317 | 2,123 |
| 2011-03-15 | 220,000 | 222,000 | 175,000 | 204,500 | 341 | 2,045 |
| 2011-03-14 | 226,500 | 236,800 | 215,000 | 225,000 | 287 | 2,250 |
| 2011-03-11 | 255,600 | 260,000 | 250,600 | 250,700 | 273 | 2,507 |
| 2011-03-10 | 257,000 | 261,000 | 255,000 | 258,000 | 109 | 2,580 |
| 2011-03-09 | 258,000 | 262,200 | 258,000 | 258,100 | 69 | 2,581 |
| 2011-03-08 | 257,100 | 260,200 | 257,100 | 257,800 | 75 | 2,578 |
| 2011-03-07 | 258,500 | 261,700 | 255,200 | 257,100 | 73 | 2,571 |
| 2011-03-04 | 262,400 | 262,400 | 257,900 | 258,400 | 48 | 2,584 |
| 2011-03-03 | 257,200 | 262,200 | 257,200 | 257,400 | 30 | 2,574 |
| 2011-03-02 | 259,100 | 263,000 | 257,000 | 257,000 | 80 | 2,570 |
| 2011-03-01 | 262,400 | 264,500 | 260,000 | 261,900 | 110 | 2,619 |
| 2011-02-28 | 257,000 | 263,000 | 255,000 | 258,900 | 90 | 2,589 |
| 2011-02-25 | 255,300 | 260,000 | 254,700 | 256,800 | 67 | 2,568 |
| 2011-02-24 | 258,000 | 260,000 | 255,000 | 255,600 | 155 | 2,556 |
| 2011-02-23 | 258,000 | 263,000 | 258,000 | 258,000 | 173 | 2,580 |
| 2011-02-22 | 267,800 | 268,000 | 260,000 | 260,000 | 119 | 2,600 |
| 2011-02-21 | 271,700 | 271,700 | 267,000 | 268,200 | 64 | 2,682 |
| 2011-02-18 | 268,000 | 270,300 | 266,000 | 268,000 | 82 | 2,680 |
| 2011-02-17 | 267,900 | 270,000 | 267,100 | 268,000 | 71 | 2,680 |
| 2011-02-16 | 269,700 | 269,700 | 267,100 | 267,900 | 93 | 2,679 |
| 2011-02-15 | 269,800 | 269,800 | 265,100 | 267,800 | 53 | 2,678 |
| 2011-02-14 | 267,500 | 270,000 | 267,000 | 267,500 | 42 | 2,675 |
| 2011-02-10 | 268,200 | 268,200 | 265,600 | 267,000 | 29 | 2,670 |
| 2011-02-09 | 267,000 | 269,700 | 266,000 | 268,100 | 40 | 2,681 |
| 2011-02-08 | 267,000 | 267,600 | 264,500 | 264,500 | 59 | 2,645 |
| 2011-02-07 | 262,700 | 270,000 | 262,600 | 267,000 | 133 | 2,670 |
| 2011-02-04 | 264,900 | 267,000 | 262,200 | 262,200 | 102 | 2,622 |
| 2011-02-03 | 260,000 | 264,000 | 260,000 | 262,900 | 74 | 2,629 |
| 2011-02-02 | 260,000 | 265,000 | 259,300 | 262,400 | 166 | 2,624 |
| 2011-02-01 | 269,900 | 269,900 | 259,000 | 260,000 | 129 | 2,600 |
| 2011-01-31 | 266,200 | 266,200 | 261,100 | 265,000 | 73 | 2,650 |
| 2011-01-28 | 274,700 | 274,700 | 268,100 | 268,300 | 50 | 2,683 |
| 2011-01-27 | 267,400 | 273,400 | 266,300 | 272,100 | 73 | 2,721 |
| 2011-01-26 | 273,700 | 273,800 | 267,200 | 267,400 | 85 | 2,674 |
| 2011-01-25 | 268,500 | 272,500 | 266,600 | 271,300 | 64 | 2,713 |
| 2011-01-24 | 270,200 | 270,200 | 266,000 | 266,100 | 117 | 2,661 |
| 2011-01-21 | 278,800 | 279,900 | 270,000 | 271,600 | 204 | 2,716 |
| 2011-01-20 | 273,300 | 277,500 | 273,000 | 276,600 | 88 | 2,766 |
| 2011-01-19 | 271,900 | 273,300 | 270,100 | 273,300 | 64 | 2,733 |
| 2011-01-18 | 276,200 | 277,500 | 269,500 | 270,000 | 137 | 2,700 |
| 2011-01-17 | 278,500 | 279,000 | 277,500 | 277,600 | 44 | 2,776 |
| 2011-01-14 | 274,000 | 279,700 | 274,000 | 278,600 | 108 | 2,786 |
| 2011-01-13 | 271,200 | 277,000 | 271,200 | 274,800 | 130 | 2,748 |
| 2011-01-12 | 269,700 | 277,500 | 269,000 | 270,000 | 174 | 2,700 |
| 2011-01-11 | 266,000 | 270,000 | 265,000 | 269,700 | 89 | 2,697 |
| 2011-01-07 | 266,100 | 267,100 | 265,600 | 266,800 | 36 | 2,668 |
| 2011-01-06 | 263,000 | 267,700 | 263,000 | 266,000 | 49 | 2,660 |
| 2011-01-05 | 264,600 | 264,700 | 261,100 | 262,900 | 20 | 2,629 |
| 2011-01-04 | 269,000 | 269,000 | 262,100 | 264,600 | 40 | 2,646 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株
