5019 出光興産(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 | 7,910 | 7,960 | 7,890 | 7,940 | 73,500 | 397 |
| 2011-12-29 | 7,860 | 7,950 | 7,810 | 7,900 | 90,600 | 395 |
| 2011-12-28 | 8,030 | 8,030 | 7,850 | 7,870 | 139,400 | 393.50 |
| 2011-12-27 | 8,030 | 8,080 | 7,950 | 8,030 | 52,500 | 401.50 |
| 2011-12-26 | 8,120 | 8,120 | 8,000 | 8,030 | 64,700 | 401.50 |
| 2011-12-22 | 8,160 | 8,160 | 7,910 | 7,970 | 151,500 | 398.50 |
| 2011-12-21 | 8,270 | 8,280 | 8,110 | 8,150 | 97,100 | 407.50 |
| 2011-12-20 | 8,000 | 8,140 | 8,000 | 8,140 | 75,800 | 407 |
| 2011-12-19 | 8,250 | 8,280 | 7,990 | 8,080 | 110,600 | 404 |
| 2011-12-16 | 8,260 | 8,280 | 8,160 | 8,220 | 73,300 | 411 |
| 2011-12-15 | 8,320 | 8,380 | 8,210 | 8,210 | 150,300 | 410.50 |
| 2011-12-14 | 8,520 | 8,560 | 8,390 | 8,430 | 106,100 | 421.50 |
| 2011-12-13 | 8,600 | 8,690 | 8,500 | 8,530 | 156,800 | 426.50 |
| 2011-12-12 | 8,560 | 8,760 | 8,470 | 8,700 | 178,200 | 435 |
| 2011-12-09 | 8,330 | 8,590 | 8,330 | 8,410 | 127,400 | 420.50 |
| 2011-12-08 | 8,600 | 8,630 | 8,470 | 8,520 | 137,400 | 426 |
| 2011-12-07 | 8,320 | 8,500 | 8,260 | 8,450 | 229,100 | 422.50 |
| 2011-12-06 | 8,380 | 8,400 | 8,250 | 8,250 | 145,400 | 412.50 |
| 2011-12-05 | 8,300 | 8,430 | 8,270 | 8,330 | 88,400 | 416.50 |
| 2011-12-02 | 8,400 | 8,450 | 8,310 | 8,330 | 106,400 | 416.50 |
| 2011-12-01 | 8,270 | 8,380 | 8,220 | 8,350 | 148,900 | 417.50 |
| 2011-11-30 | 8,000 | 8,140 | 7,950 | 8,050 | 234,000 | 402.50 |
| 2011-11-29 | 7,980 | 8,020 | 7,900 | 8,010 | 93,300 | 400.50 |
| 2011-11-28 | 7,650 | 7,910 | 7,640 | 7,880 | 122,700 | 394 |
| 2011-11-25 | 7,580 | 7,680 | 7,540 | 7,570 | 63,400 | 378.50 |
| 2011-11-24 | 7,650 | 7,710 | 7,560 | 7,580 | 92,800 | 379 |
| 2011-11-22 | 7,560 | 7,790 | 7,540 | 7,760 | 121,100 | 388 |
| 2011-11-21 | 7,650 | 7,660 | 7,520 | 7,550 | 71,600 | 377.50 |
| 2011-11-18 | 7,770 | 7,810 | 7,690 | 7,750 | 77,900 | 387.50 |
| 2011-11-17 | 7,770 | 7,890 | 7,680 | 7,870 | 99,900 | 393.50 |
| 2011-11-16 | 7,790 | 7,890 | 7,740 | 7,770 | 120,800 | 388.50 |
| 2011-11-15 | 7,810 | 7,820 | 7,700 | 7,750 | 125,400 | 387.50 |
| 2011-11-14 | 7,900 | 7,980 | 7,810 | 7,940 | 109,500 | 397 |
| 2011-11-11 | 7,690 | 7,830 | 7,500 | 7,770 | 117,800 | 388.50 |
| 2011-11-10 | 7,670 | 7,670 | 7,530 | 7,600 | 92,800 | 380 |
| 2011-11-09 | 7,710 | 7,840 | 7,710 | 7,830 | 122,800 | 391.50 |
| 2011-11-08 | 7,790 | 7,880 | 7,560 | 7,640 | 134,100 | 382 |
| 2011-11-07 | 7,750 | 7,970 | 7,710 | 7,880 | 116,400 | 394 |
| 2011-11-04 | 7,700 | 7,870 | 7,650 | 7,870 | 196,800 | 393.50 |
| 2011-11-02 | 7,340 | 7,650 | 7,330 | 7,470 | 236,000 | 373.50 |
| 2011-11-01 | 7,350 | 7,400 | 7,190 | 7,370 | 125,000 | 368.50 |
| 2011-10-31 | 7,660 | 7,790 | 7,420 | 7,420 | 139,200 | 371 |
| 2011-10-28 | 7,750 | 7,850 | 7,690 | 7,690 | 90,000 | 384.50 |
| 2011-10-27 | 7,310 | 7,690 | 7,230 | 7,670 | 118,200 | 383.50 |
| 2011-10-26 | 7,300 | 7,430 | 7,190 | 7,360 | 61,700 | 368 |
| 2011-10-25 | 7,630 | 7,640 | 7,340 | 7,360 | 140,300 | 368 |
| 2011-10-24 | 7,300 | 7,500 | 7,300 | 7,490 | 75,500 | 374.50 |
| 2011-10-21 | 7,180 | 7,240 | 7,130 | 7,200 | 89,600 | 360 |
| 2011-10-20 | 7,300 | 7,310 | 7,130 | 7,170 | 113,200 | 358.50 |
| 2011-10-19 | 7,580 | 7,580 | 7,360 | 7,390 | 65,200 | 369.50 |
| 2011-10-18 | 7,480 | 7,580 | 7,440 | 7,490 | 74,400 | 374.50 |
| 2011-10-17 | 7,630 | 7,720 | 7,630 | 7,660 | 96,000 | 383 |
| 2011-10-14 | 7,500 | 7,580 | 7,440 | 7,480 | 90,600 | 374 |
| 2011-10-13 | 7,570 | 7,630 | 7,520 | 7,520 | 102,700 | 376 |
| 2011-10-12 | 7,370 | 7,550 | 7,330 | 7,530 | 129,800 | 376.50 |
| 2011-10-11 | 7,290 | 7,380 | 7,260 | 7,380 | 168,900 | 369 |
| 2011-10-07 | 7,000 | 7,050 | 6,950 | 6,980 | 105,000 | 349 |
| 2011-10-06 | 6,630 | 6,900 | 6,600 | 6,860 | 150,500 | 343 |
| 2011-10-05 | 6,680 | 6,710 | 6,530 | 6,590 | 102,700 | 329.50 |
| 2011-10-04 | 6,640 | 6,680 | 6,500 | 6,620 | 119,800 | 331 |
| 2011-10-03 | 6,850 | 6,870 | 6,700 | 6,800 | 106,100 | 340 |
| 2011-09-30 | 6,990 | 7,040 | 6,920 | 7,020 | 153,600 | 351 |
| 2011-09-29 | 6,940 | 7,000 | 6,800 | 6,960 | 206,500 | 348 |
| 2011-09-28 | 6,930 | 7,110 | 6,930 | 6,990 | 149,800 | 349.50 |
| 2011-09-27 | 7,030 | 7,070 | 6,840 | 6,920 | 238,400 | 346 |
| 2011-09-26 | 7,300 | 7,300 | 6,900 | 6,940 | 143,200 | 347 |
| 2011-09-22 | 7,350 | 7,400 | 7,220 | 7,230 | 120,800 | 361.50 |
| 2011-09-21 | 7,530 | 7,550 | 7,410 | 7,470 | 87,300 | 373.50 |
| 2011-09-20 | 7,640 | 7,640 | 7,490 | 7,520 | 107,500 | 376 |
| 2011-09-16 | 7,410 | 7,740 | 7,380 | 7,740 | 111,000 | 387 |
| 2011-09-15 | 7,420 | 7,430 | 7,300 | 7,350 | 91,400 | 367.50 |
| 2011-09-14 | 7,470 | 7,540 | 7,260 | 7,280 | 141,000 | 364 |
| 2011-09-13 | 7,390 | 7,500 | 7,290 | 7,470 | 104,200 | 373.50 |
| 2011-09-12 | 7,200 | 7,320 | 7,160 | 7,300 | 100,800 | 365 |
| 2011-09-09 | 7,430 | 7,470 | 7,320 | 7,340 | 162,800 | 367 |
| 2011-09-08 | 7,620 | 7,680 | 7,460 | 7,550 | 101,600 | 377.50 |
| 2011-09-07 | 7,590 | 7,600 | 7,410 | 7,580 | 159,600 | 379 |
| 2011-09-06 | 7,550 | 7,600 | 7,360 | 7,380 | 100,300 | 369 |
| 2011-09-05 | 7,770 | 7,770 | 7,510 | 7,550 | 78,300 | 377.50 |
| 2011-09-02 | 7,890 | 7,920 | 7,790 | 7,850 | 73,800 | 392.50 |
| 2011-09-01 | 8,000 | 8,000 | 7,830 | 7,940 | 158,800 | 397 |
| 2011-08-31 | 7,980 | 8,040 | 7,920 | 7,950 | 140,200 | 397.50 |
| 2011-08-30 | 7,990 | 8,100 | 7,970 | 8,010 | 126,800 | 400.50 |
| 2011-08-29 | 7,830 | 7,920 | 7,730 | 7,880 | 174,300 | 394 |
| 2011-08-26 | 7,740 | 8,020 | 7,740 | 7,980 | 229,500 | 399 |
| 2011-08-25 | 7,650 | 7,910 | 7,610 | 7,730 | 301,900 | 386.50 |
| 2011-08-24 | 7,400 | 7,640 | 7,350 | 7,500 | 309,200 | 375 |
| 2011-08-23 | 7,390 | 7,400 | 7,120 | 7,210 | 164,300 | 360.50 |
| 2011-08-22 | 7,380 | 7,470 | 7,210 | 7,240 | 114,800 | 362 |
| 2011-08-19 | 7,500 | 7,600 | 7,350 | 7,400 | 136,200 | 370 |
| 2011-08-18 | 7,600 | 7,700 | 7,600 | 7,660 | 151,000 | 383 |
| 2011-08-17 | 7,680 | 7,700 | 7,470 | 7,560 | 158,200 | 378 |
| 2011-08-16 | 7,620 | 7,690 | 7,620 | 7,670 | 86,800 | 383.50 |
| 2011-08-15 | 7,690 | 7,690 | 7,550 | 7,620 | 85,300 | 381 |
| 2011-08-12 | 7,630 | 7,660 | 7,520 | 7,560 | 128,300 | 378 |
| 2011-08-11 | 7,530 | 7,650 | 7,510 | 7,580 | 103,500 | 379 |
| 2011-08-10 | 7,850 | 7,900 | 7,670 | 7,720 | 174,900 | 386 |
| 2011-08-09 | 7,650 | 7,680 | 7,260 | 7,670 | 258,400 | 383.50 |
| 2011-08-08 | 8,100 | 8,210 | 7,930 | 8,010 | 162,400 | 400.50 |
| 2011-08-05 | 8,020 | 8,200 | 7,940 | 8,180 | 229,300 | 409 |
| 2011-08-04 | 8,620 | 8,740 | 8,460 | 8,500 | 206,900 | 425 |
| 2011-08-03 | 9,060 | 9,100 | 8,550 | 8,610 | 284,200 | 430.50 |
| 2011-08-02 | 9,090 | 9,220 | 9,020 | 9,210 | 159,900 | 460.50 |
| 2011-08-01 | 8,970 | 9,080 | 8,930 | 9,060 | 116,500 | 453 |
| 2011-07-29 | 9,010 | 9,110 | 8,940 | 8,940 | 122,500 | 447 |
| 2011-07-28 | 9,140 | 9,160 | 8,970 | 9,030 | 92,500 | 451.50 |
| 2011-07-27 | 9,230 | 9,290 | 9,140 | 9,290 | 98,200 | 464.50 |
| 2011-07-26 | 9,160 | 9,270 | 9,130 | 9,240 | 78,300 | 462 |
| 2011-07-25 | 9,150 | 9,180 | 9,120 | 9,160 | 87,200 | 458 |
| 2011-07-22 | 9,230 | 9,270 | 9,160 | 9,190 | 147,500 | 459.50 |
| 2011-07-21 | 9,120 | 9,170 | 9,110 | 9,160 | 83,900 | 458 |
| 2011-07-20 | 9,040 | 9,150 | 8,990 | 9,060 | 69,400 | 453 |
| 2011-07-19 | 8,910 | 8,970 | 8,820 | 8,910 | 87,000 | 445.50 |
| 2011-07-15 | 8,980 | 8,990 | 8,900 | 8,930 | 57,200 | 446.50 |
| 2011-07-14 | 8,980 | 9,050 | 8,900 | 8,950 | 99,000 | 447.50 |
| 2011-07-13 | 8,900 | 9,040 | 8,900 | 8,980 | 83,300 | 449 |
| 2011-07-12 | 9,000 | 9,070 | 8,880 | 8,880 | 114,600 | 444 |
| 2011-07-11 | 9,030 | 9,100 | 8,970 | 9,100 | 112,900 | 455 |
| 2011-07-08 | 8,870 | 9,090 | 8,840 | 9,060 | 195,300 | 453 |
| 2011-07-07 | 8,840 | 8,840 | 8,720 | 8,800 | 86,900 | 440 |
| 2011-07-06 | 8,670 | 8,850 | 8,660 | 8,850 | 84,800 | 442.50 |
| 2011-07-05 | 8,630 | 8,720 | 8,630 | 8,710 | 50,700 | 435.50 |
| 2011-07-04 | 8,670 | 8,790 | 8,620 | 8,700 | 88,000 | 435 |
| 2011-07-01 | 8,610 | 8,640 | 8,550 | 8,580 | 79,700 | 429 |
| 2011-06-30 | 8,610 | 8,640 | 8,480 | 8,560 | 173,200 | 428 |
| 2011-06-29 | 8,500 | 8,500 | 8,380 | 8,480 | 102,200 | 424 |
| 2011-06-28 | 8,370 | 8,500 | 8,360 | 8,430 | 145,400 | 421.50 |
| 2011-06-27 | 8,340 | 8,340 | 8,220 | 8,250 | 100,800 | 412.50 |
| 2011-06-24 | 8,440 | 8,460 | 8,260 | 8,330 | 198,300 | 416.50 |
| 2011-06-23 | 8,380 | 8,550 | 8,380 | 8,420 | 165,200 | 421 |
| 2011-06-22 | 8,360 | 8,450 | 8,310 | 8,440 | 135,700 | 422 |
| 2011-06-21 | 8,420 | 8,430 | 8,190 | 8,300 | 145,300 | 415 |
| 2011-06-20 | 8,470 | 8,500 | 8,360 | 8,390 | 84,400 | 419.50 |
| 2011-06-17 | 8,650 | 8,670 | 8,450 | 8,520 | 154,800 | 426 |
| 2011-06-16 | 8,650 | 8,740 | 8,630 | 8,660 | 153,900 | 433 |
| 2011-06-15 | 8,710 | 8,860 | 8,680 | 8,800 | 152,900 | 440 |
| 2011-06-14 | 8,650 | 8,690 | 8,540 | 8,610 | 300,400 | 430.50 |
| 2011-06-13 | 8,940 | 8,940 | 8,660 | 8,750 | 157,700 | 437.50 |
| 2011-06-10 | 9,060 | 9,130 | 8,980 | 9,030 | 190,200 | 451.50 |
| 2011-06-09 | 8,990 | 9,100 | 8,910 | 9,050 | 115,700 | 452.50 |
| 2011-06-08 | 8,970 | 9,090 | 8,940 | 9,020 | 133,600 | 451 |
| 2011-06-07 | 8,650 | 8,930 | 8,650 | 8,930 | 167,700 | 446.50 |
| 2011-06-06 | 8,630 | 8,800 | 8,600 | 8,720 | 174,400 | 436 |
| 2011-06-03 | 8,810 | 8,890 | 8,580 | 8,600 | 138,400 | 430 |
| 2011-06-02 | 9,090 | 9,100 | 8,840 | 8,860 | 246,100 | 443 |
| 2011-06-01 | 9,140 | 9,240 | 9,020 | 9,240 | 452,600 | 462 |
| 2011-05-31 | 8,770 | 8,990 | 8,760 | 8,990 | 180,200 | 449.50 |
| 2011-05-30 | 8,650 | 8,810 | 8,610 | 8,710 | 139,500 | 435.50 |
| 2011-05-27 | 8,570 | 8,820 | 8,500 | 8,710 | 151,300 | 435.50 |
| 2011-05-26 | 8,720 | 8,770 | 8,570 | 8,620 | 166,300 | 431 |
| 2011-05-25 | 8,720 | 8,780 | 8,510 | 8,540 | 238,000 | 427 |
| 2011-05-24 | 8,410 | 8,500 | 8,360 | 8,470 | 176,100 | 423.50 |
| 2011-05-23 | 8,440 | 8,550 | 8,320 | 8,450 | 214,000 | 422.50 |
| 2011-05-20 | 8,590 | 8,600 | 8,480 | 8,500 | 214,700 | 425 |
| 2011-05-19 | 8,850 | 8,870 | 8,640 | 8,690 | 147,500 | 434.50 |
| 2011-05-18 | 8,690 | 8,830 | 8,610 | 8,750 | 119,300 | 437.50 |
| 2011-05-17 | 8,610 | 8,770 | 8,530 | 8,670 | 158,100 | 433.50 |
| 2011-05-16 | 8,790 | 8,810 | 8,610 | 8,670 | 118,800 | 433.50 |
| 2011-05-13 | 9,250 | 9,250 | 8,730 | 8,870 | 186,500 | 443.50 |
| 2011-05-12 | 9,260 | 9,390 | 9,170 | 9,300 | 126,100 | 465 |
| 2011-05-11 | 9,300 | 9,350 | 9,250 | 9,310 | 160,100 | 465.50 |
| 2011-05-10 | 9,320 | 9,390 | 9,130 | 9,280 | 180,800 | 464 |
| 2011-05-09 | 9,210 | 9,340 | 9,210 | 9,260 | 156,000 | 463 |
| 2011-05-06 | 9,380 | 9,380 | 9,100 | 9,150 | 309,600 | 457.50 |
| 2011-05-02 | 9,540 | 9,560 | 9,290 | 9,420 | 205,700 | 471 |
| 2011-04-28 | 9,490 | 9,510 | 9,380 | 9,490 | 138,900 | 474.50 |
| 2011-04-27 | 9,480 | 9,520 | 9,400 | 9,460 | 86,900 | 473 |
| 2011-04-26 | 9,450 | 9,530 | 9,360 | 9,450 | 96,200 | 472.50 |
| 2011-04-25 | 9,320 | 9,500 | 9,300 | 9,350 | 94,500 | 467.50 |
| 2011-04-22 | 9,490 | 9,500 | 9,360 | 9,470 | 64,300 | 473.50 |
| 2011-04-21 | 9,490 | 9,550 | 9,410 | 9,490 | 88,100 | 474.50 |
| 2011-04-20 | 9,290 | 9,390 | 9,250 | 9,370 | 102,800 | 468.50 |
| 2011-04-19 | 9,340 | 9,430 | 9,240 | 9,270 | 162,900 | 463.50 |
| 2011-04-18 | 9,590 | 9,670 | 9,460 | 9,460 | 89,200 | 473 |
| 2011-04-15 | 9,650 | 9,760 | 9,510 | 9,530 | 81,900 | 476.50 |
| 2011-04-14 | 9,530 | 9,580 | 9,420 | 9,550 | 114,100 | 477.50 |
| 2011-04-13 | 9,510 | 9,570 | 9,340 | 9,520 | 286,800 | 476 |
| 2011-04-12 | 9,890 | 9,930 | 9,630 | 9,690 | 177,900 | 484.50 |
| 2011-04-11 | 9,900 | 10,130 | 9,900 | 10,090 | 98,700 | 504.50 |
| 2011-04-08 | 9,930 | 10,110 | 9,910 | 9,940 | 143,600 | 497 |
| 2011-04-07 | 9,920 | 10,170 | 9,880 | 9,970 | 120,400 | 498.50 |
| 2011-04-06 | 10,250 | 10,250 | 9,840 | 10,000 | 144,800 | 500 |
| 2011-04-05 | 10,280 | 10,400 | 10,120 | 10,140 | 259,500 | 507 |
| 2011-04-04 | 10,210 | 10,290 | 10,180 | 10,210 | 188,100 | 510.50 |
| 2011-04-01 | 9,980 | 10,260 | 9,950 | 10,150 | 276,100 | 507.50 |
| 2011-03-31 | 9,690 | 9,740 | 9,520 | 9,740 | 185,500 | 487 |
| 2011-03-30 | 9,630 | 9,760 | 9,530 | 9,640 | 250,400 | 482 |
| 2011-03-29 | 9,950 | 10,040 | 9,730 | 9,780 | 232,000 | 489 |
| 2011-03-28 | 9,800 | 10,080 | 9,790 | 10,080 | 201,500 | 504 |
| 2011-03-25 | 9,880 | 9,880 | 9,550 | 9,710 | 205,700 | 485.50 |
| 2011-03-24 | 9,420 | 9,850 | 9,360 | 9,770 | 250,000 | 488.50 |
| 2011-03-23 | 9,460 | 9,510 | 9,230 | 9,340 | 144,500 | 467 |
| 2011-03-22 | 9,390 | 9,590 | 9,230 | 9,450 | 284,600 | 472.50 |
| 2011-03-18 | 8,900 | 9,150 | 8,880 | 8,930 | 165,000 | 446.50 |
| 2011-03-17 | 8,190 | 8,950 | 8,160 | 8,750 | 235,200 | 437.50 |
| 2011-03-16 | 8,390 | 8,650 | 8,300 | 8,580 | 270,700 | 429 |
| 2011-03-15 | 8,640 | 8,640 | 7,440 | 7,990 | 438,000 | 399.50 |
| 2011-03-14 | 8,730 | 9,500 | 8,730 | 8,940 | 331,900 | 447 |
| 2011-03-11 | 9,280 | 9,300 | 9,120 | 9,180 | 275,400 | 459 |
| 2011-03-10 | 9,660 | 9,760 | 9,390 | 9,430 | 167,700 | 471.50 |
| 2011-03-09 | 9,730 | 9,790 | 9,670 | 9,740 | 148,400 | 487 |
| 2011-03-08 | 9,950 | 9,990 | 9,710 | 9,720 | 156,900 | 486 |
| 2011-03-07 | 9,920 | 9,990 | 9,890 | 9,930 | 102,200 | 496.50 |
| 2011-03-04 | 10,010 | 10,040 | 9,850 | 9,910 | 116,800 | 495.50 |
| 2011-03-03 | 9,870 | 9,980 | 9,700 | 9,870 | 213,900 | 493.50 |
| 2011-03-02 | 9,750 | 10,010 | 9,750 | 9,900 | 237,400 | 495 |
| 2011-03-01 | 9,580 | 9,940 | 9,550 | 9,850 | 191,400 | 492.50 |
| 2011-02-28 | 9,640 | 9,750 | 9,400 | 9,630 | 141,200 | 481.50 |
| 2011-02-25 | 9,200 | 9,670 | 9,200 | 9,630 | 225,000 | 481.50 |
| 2011-02-24 | 9,340 | 9,530 | 9,280 | 9,350 | 217,000 | 467.50 |
| 2011-02-23 | 9,810 | 9,870 | 9,380 | 9,420 | 295,900 | 471 |
| 2011-02-22 | 9,860 | 10,140 | 9,740 | 9,750 | 190,600 | 487.50 |
| 2011-02-21 | 9,700 | 9,890 | 9,670 | 9,810 | 130,500 | 490.50 |
| 2011-02-18 | 9,530 | 9,870 | 9,530 | 9,740 | 265,800 | 487 |
| 2011-02-17 | 9,390 | 9,680 | 9,360 | 9,600 | 328,500 | 480 |
| 2011-02-16 | 9,180 | 9,330 | 9,130 | 9,240 | 144,800 | 462 |
| 2011-02-15 | 9,000 | 9,280 | 8,960 | 9,260 | 223,600 | 463 |
| 2011-02-14 | 8,900 | 9,130 | 8,860 | 9,100 | 197,100 | 455 |
| 2011-02-10 | 8,730 | 8,890 | 8,680 | 8,850 | 146,600 | 442.50 |
| 2011-02-09 | 8,890 | 8,890 | 8,770 | 8,820 | 87,600 | 441 |
| 2011-02-08 | 8,890 | 8,910 | 8,840 | 8,870 | 102,700 | 443.50 |
| 2011-02-07 | 8,840 | 8,870 | 8,760 | 8,820 | 165,600 | 441 |
| 2011-02-04 | 9,090 | 9,090 | 8,770 | 8,800 | 253,400 | 440 |
| 2011-02-03 | 9,090 | 9,190 | 8,940 | 9,000 | 230,000 | 450 |
| 2011-02-02 | 9,210 | 9,210 | 9,030 | 9,100 | 417,900 | 455 |
| 2011-02-01 | 8,830 | 9,000 | 8,750 | 8,910 | 298,700 | 445.50 |
| 2011-01-31 | 8,490 | 8,690 | 8,470 | 8,630 | 105,200 | 431.50 |
| 2011-01-28 | 8,690 | 8,710 | 8,520 | 8,600 | 128,700 | 430 |
| 2011-01-27 | 8,610 | 8,710 | 8,580 | 8,690 | 212,800 | 434.50 |
| 2011-01-26 | 8,820 | 8,830 | 8,710 | 8,730 | 141,400 | 436.50 |
| 2011-01-25 | 8,840 | 8,920 | 8,790 | 8,900 | 132,300 | 445 |
| 2011-01-24 | 8,850 | 8,890 | 8,680 | 8,890 | 141,600 | 444.50 |
| 2011-01-21 | 9,050 | 9,070 | 8,710 | 8,780 | 255,200 | 439 |
| 2011-01-20 | 9,020 | 9,040 | 8,930 | 9,020 | 180,700 | 451 |
| 2011-01-19 | 8,990 | 9,060 | 8,920 | 9,050 | 86,600 | 452.50 |
| 2011-01-18 | 8,900 | 9,040 | 8,860 | 8,950 | 189,900 | 447.50 |
| 2011-01-17 | 9,070 | 9,090 | 8,920 | 8,960 | 127,300 | 448 |
| 2011-01-14 | 9,000 | 9,120 | 8,930 | 9,010 | 157,700 | 450.50 |
| 2011-01-13 | 8,850 | 9,040 | 8,760 | 8,950 | 238,500 | 447.50 |
| 2011-01-12 | 9,080 | 9,140 | 8,710 | 8,750 | 291,800 | 437.50 |
| 2011-01-11 | 8,940 | 9,040 | 8,880 | 9,000 | 166,500 | 450 |
| 2011-01-07 | 8,940 | 9,050 | 8,880 | 8,990 | 159,000 | 449.50 |
| 2011-01-06 | 8,880 | 8,980 | 8,880 | 8,940 | 195,000 | 447 |
| 2011-01-05 | 8,880 | 8,900 | 8,810 | 8,850 | 189,100 | 442.50 |
| 2011-01-04 | 8,710 | 8,910 | 8,710 | 8,880 | 152,900 | 444 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
