5310 東洋炭素(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 | 3,150 | 3,200 | 3,150 | 3,170 | 36,100 | 3,170 |
| 2011-12-29 | 3,070 | 3,190 | 3,070 | 3,160 | 66,800 | 3,160 |
| 2011-12-28 | 3,115 | 3,160 | 3,115 | 3,140 | 72,400 | 3,140 |
| 2011-12-27 | 3,140 | 3,140 | 3,095 | 3,115 | 126,400 | 3,115 |
| 2011-12-26 | 3,235 | 3,240 | 3,185 | 3,205 | 52,000 | 3,205 |
| 2011-12-22 | 3,250 | 3,250 | 3,200 | 3,220 | 61,500 | 3,220 |
| 2011-12-21 | 3,375 | 3,390 | 3,235 | 3,245 | 89,600 | 3,245 |
| 2011-12-20 | 3,300 | 3,375 | 3,300 | 3,360 | 66,000 | 3,360 |
| 2011-12-19 | 3,270 | 3,295 | 3,205 | 3,235 | 124,500 | 3,235 |
| 2011-12-16 | 3,385 | 3,390 | 3,320 | 3,320 | 73,300 | 3,320 |
| 2011-12-15 | 3,455 | 3,460 | 3,360 | 3,380 | 81,300 | 3,380 |
| 2011-12-14 | 3,625 | 3,625 | 3,425 | 3,485 | 111,400 | 3,485 |
| 2011-12-13 | 3,615 | 3,645 | 3,565 | 3,625 | 43,500 | 3,625 |
| 2011-12-12 | 3,610 | 3,635 | 3,575 | 3,625 | 39,900 | 3,625 |
| 2011-12-09 | 3,560 | 3,620 | 3,560 | 3,600 | 29,400 | 3,600 |
| 2011-12-08 | 3,635 | 3,655 | 3,570 | 3,615 | 30,000 | 3,615 |
| 2011-12-07 | 3,615 | 3,690 | 3,590 | 3,675 | 43,100 | 3,675 |
| 2011-12-06 | 3,670 | 3,685 | 3,550 | 3,560 | 73,700 | 3,560 |
| 2011-12-05 | 3,795 | 3,795 | 3,695 | 3,705 | 35,100 | 3,705 |
| 2011-12-02 | 3,780 | 3,780 | 3,720 | 3,765 | 37,600 | 3,765 |
| 2011-12-01 | 3,785 | 3,810 | 3,765 | 3,785 | 69,000 | 3,785 |
| 2011-11-30 | 3,795 | 3,795 | 3,690 | 3,715 | 57,000 | 3,715 |
| 2011-11-29 | 3,745 | 3,795 | 3,725 | 3,795 | 53,300 | 3,795 |
| 2011-11-28 | 3,640 | 3,720 | 3,605 | 3,705 | 47,600 | 3,705 |
| 2011-11-25 | 3,610 | 3,620 | 3,565 | 3,575 | 32,000 | 3,575 |
| 2011-11-24 | 3,695 | 3,695 | 3,560 | 3,605 | 40,000 | 3,605 |
| 2011-11-22 | 3,530 | 3,660 | 3,530 | 3,625 | 53,500 | 3,625 |
| 2011-11-21 | 3,570 | 3,610 | 3,570 | 3,600 | 25,800 | 3,600 |
| 2011-11-18 | 3,530 | 3,620 | 3,490 | 3,605 | 38,800 | 3,605 |
| 2011-11-17 | 3,615 | 3,640 | 3,525 | 3,600 | 38,400 | 3,600 |
| 2011-11-16 | 3,585 | 3,625 | 3,530 | 3,545 | 30,800 | 3,545 |
| 2011-11-15 | 3,695 | 3,710 | 3,600 | 3,620 | 32,500 | 3,620 |
| 2011-11-14 | 3,750 | 3,765 | 3,670 | 3,695 | 35,500 | 3,695 |
| 2011-11-11 | 3,540 | 3,670 | 3,510 | 3,650 | 44,400 | 3,650 |
| 2011-11-10 | 3,600 | 3,615 | 3,505 | 3,540 | 37,700 | 3,540 |
| 2011-11-09 | 3,730 | 3,735 | 3,595 | 3,635 | 55,700 | 3,635 |
| 2011-11-08 | 3,650 | 3,725 | 3,625 | 3,695 | 74,300 | 3,695 |
| 2011-11-07 | 3,670 | 3,675 | 3,600 | 3,645 | 49,800 | 3,645 |
| 2011-11-04 | 3,680 | 3,745 | 3,645 | 3,720 | 55,800 | 3,720 |
| 2011-11-02 | 3,575 | 3,605 | 3,525 | 3,565 | 60,300 | 3,565 |
| 2011-11-01 | 3,650 | 3,705 | 3,640 | 3,645 | 73,600 | 3,645 |
| 2011-10-31 | 3,700 | 3,795 | 3,685 | 3,690 | 65,900 | 3,690 |
| 2011-10-28 | 3,870 | 3,890 | 3,755 | 3,785 | 71,000 | 3,785 |
| 2011-10-27 | 3,750 | 3,805 | 3,715 | 3,805 | 67,600 | 3,805 |
| 2011-10-26 | 3,680 | 3,750 | 3,630 | 3,735 | 65,700 | 3,735 |
| 2011-10-25 | 3,640 | 3,740 | 3,605 | 3,730 | 76,300 | 3,730 |
| 2011-10-24 | 3,505 | 3,610 | 3,480 | 3,570 | 77,600 | 3,570 |
| 2011-10-21 | 3,520 | 3,575 | 3,510 | 3,520 | 44,300 | 3,520 |
| 2011-10-20 | 3,665 | 3,685 | 3,500 | 3,505 | 97,000 | 3,505 |
| 2011-10-19 | 3,820 | 3,870 | 3,730 | 3,730 | 59,100 | 3,730 |
| 2011-10-18 | 3,655 | 3,800 | 3,655 | 3,785 | 65,300 | 3,785 |
| 2011-10-17 | 3,730 | 3,755 | 3,680 | 3,725 | 91,200 | 3,725 |
| 2011-10-14 | 3,795 | 3,835 | 3,570 | 3,625 | 226,900 | 3,625 |
| 2011-10-13 | 3,185 | 3,305 | 3,185 | 3,305 | 48,800 | 3,305 |
| 2011-10-12 | 3,225 | 3,240 | 3,170 | 3,175 | 41,500 | 3,175 |
| 2011-10-11 | 3,180 | 3,250 | 3,175 | 3,225 | 35,300 | 3,225 |
| 2011-10-07 | 3,070 | 3,150 | 3,070 | 3,100 | 33,700 | 3,100 |
| 2011-10-06 | 2,999 | 3,070 | 2,994 | 3,065 | 23,700 | 3,065 |
| 2011-10-05 | 3,060 | 3,060 | 2,961 | 2,971 | 54,700 | 2,971 |
| 2011-10-04 | 3,010 | 3,100 | 2,950 | 3,070 | 79,900 | 3,070 |
| 2011-10-03 | 3,130 | 3,160 | 3,035 | 3,080 | 56,300 | 3,080 |
| 2011-09-30 | 3,280 | 3,295 | 3,160 | 3,250 | 47,500 | 3,250 |
| 2011-09-29 | 3,200 | 3,295 | 3,185 | 3,285 | 35,100 | 3,285 |
| 2011-09-28 | 3,150 | 3,250 | 3,150 | 3,230 | 43,300 | 3,230 |
| 2011-09-27 | 3,100 | 3,150 | 3,085 | 3,150 | 30,900 | 3,150 |
| 2011-09-26 | 3,210 | 3,210 | 3,015 | 3,020 | 70,700 | 3,020 |
| 2011-09-22 | 3,230 | 3,275 | 3,200 | 3,225 | 19,600 | 3,225 |
| 2011-09-21 | 3,325 | 3,340 | 3,290 | 3,315 | 25,000 | 3,315 |
| 2011-09-20 | 3,315 | 3,320 | 3,260 | 3,285 | 42,600 | 3,285 |
| 2011-09-16 | 3,295 | 3,375 | 3,260 | 3,375 | 39,700 | 3,375 |
| 2011-09-15 | 3,170 | 3,255 | 3,170 | 3,250 | 45,100 | 3,250 |
| 2011-09-14 | 3,155 | 3,220 | 3,120 | 3,135 | 39,800 | 3,135 |
| 2011-09-13 | 3,130 | 3,185 | 3,130 | 3,165 | 19,800 | 3,165 |
| 2011-09-12 | 3,110 | 3,140 | 3,080 | 3,120 | 25,800 | 3,120 |
| 2011-09-09 | 3,285 | 3,285 | 3,205 | 3,220 | 60,300 | 3,220 |
| 2011-09-08 | 3,275 | 3,295 | 3,210 | 3,215 | 31,600 | 3,215 |
| 2011-09-07 | 3,170 | 3,205 | 3,165 | 3,205 | 32,200 | 3,205 |
| 2011-09-06 | 3,270 | 3,270 | 3,125 | 3,145 | 41,000 | 3,145 |
| 2011-09-05 | 3,300 | 3,320 | 3,240 | 3,270 | 52,100 | 3,270 |
| 2011-09-02 | 3,430 | 3,450 | 3,340 | 3,365 | 70,100 | 3,365 |
| 2011-09-01 | 3,425 | 3,475 | 3,400 | 3,455 | 29,800 | 3,455 |
| 2011-08-31 | 3,450 | 3,460 | 3,395 | 3,420 | 68,400 | 3,420 |
| 2011-08-30 | 3,525 | 3,535 | 3,455 | 3,470 | 40,100 | 3,470 |
| 2011-08-29 | 3,450 | 3,520 | 3,400 | 3,475 | 44,100 | 3,475 |
| 2011-08-26 | 3,410 | 3,435 | 3,370 | 3,425 | 42,300 | 3,425 |
| 2011-08-25 | 3,345 | 3,415 | 3,345 | 3,375 | 57,500 | 3,375 |
| 2011-08-24 | 3,395 | 3,420 | 3,265 | 3,285 | 44,200 | 3,285 |
| 2011-08-23 | 3,315 | 3,330 | 3,250 | 3,295 | 48,300 | 3,295 |
| 2011-08-22 | 3,330 | 3,390 | 3,235 | 3,255 | 58,000 | 3,255 |
| 2011-08-19 | 3,390 | 3,420 | 3,350 | 3,380 | 50,300 | 3,380 |
| 2011-08-18 | 3,585 | 3,585 | 3,440 | 3,460 | 40,400 | 3,460 |
| 2011-08-17 | 3,555 | 3,605 | 3,555 | 3,585 | 33,400 | 3,585 |
| 2011-08-16 | 3,600 | 3,625 | 3,570 | 3,605 | 35,300 | 3,605 |
| 2011-08-15 | 3,625 | 3,635 | 3,435 | 3,535 | 72,900 | 3,535 |
| 2011-08-12 | 3,605 | 3,620 | 3,535 | 3,550 | 46,100 | 3,550 |
| 2011-08-11 | 3,545 | 3,560 | 3,465 | 3,535 | 59,300 | 3,535 |
| 2011-08-10 | 3,600 | 3,635 | 3,580 | 3,600 | 105,600 | 3,600 |
| 2011-08-09 | 3,435 | 3,480 | 3,320 | 3,480 | 149,900 | 3,480 |
| 2011-08-08 | 3,650 | 3,650 | 3,520 | 3,575 | 66,400 | 3,575 |
| 2011-08-05 | 3,610 | 3,710 | 3,610 | 3,690 | 123,400 | 3,690 |
| 2011-08-04 | 3,935 | 3,950 | 3,880 | 3,890 | 65,300 | 3,890 |
| 2011-08-03 | 3,990 | 3,990 | 3,905 | 3,925 | 69,400 | 3,925 |
| 2011-08-02 | 4,100 | 4,100 | 4,005 | 4,035 | 129,300 | 4,035 |
| 2011-08-01 | 4,075 | 4,140 | 4,065 | 4,115 | 119,800 | 4,115 |
| 2011-07-29 | 4,025 | 4,065 | 4,025 | 4,045 | 71,100 | 4,045 |
| 2011-07-28 | 4,020 | 4,035 | 4,015 | 4,035 | 55,900 | 4,035 |
| 2011-07-27 | 4,075 | 4,080 | 4,010 | 4,070 | 63,700 | 4,070 |
| 2011-07-26 | 4,000 | 4,075 | 4,000 | 4,070 | 73,500 | 4,070 |
| 2011-07-25 | 4,040 | 4,070 | 4,025 | 4,030 | 38,400 | 4,030 |
| 2011-07-22 | 4,045 | 4,085 | 4,040 | 4,070 | 93,000 | 4,070 |
| 2011-07-21 | 4,015 | 4,030 | 3,975 | 4,030 | 80,100 | 4,030 |
| 2011-07-20 | 4,045 | 4,080 | 4,000 | 4,055 | 125,300 | 4,055 |
| 2011-07-19 | 3,895 | 4,120 | 3,880 | 4,050 | 398,500 | 4,050 |
| 2011-07-15 | 3,975 | 3,980 | 3,800 | 3,825 | 284,300 | 3,825 |
| 2011-07-14 | 4,040 | 4,050 | 3,970 | 3,980 | 143,600 | 3,980 |
| 2011-07-13 | 4,025 | 4,055 | 4,025 | 4,045 | 53,100 | 4,045 |
| 2011-07-12 | 4,060 | 4,060 | 4,025 | 4,050 | 76,400 | 4,050 |
| 2011-07-11 | 4,125 | 4,130 | 4,095 | 4,100 | 72,700 | 4,100 |
| 2011-07-08 | 4,070 | 4,125 | 4,070 | 4,120 | 88,400 | 4,120 |
| 2011-07-07 | 4,040 | 4,075 | 4,020 | 4,065 | 78,900 | 4,065 |
| 2011-07-06 | 4,050 | 4,065 | 3,980 | 4,030 | 150,100 | 4,030 |
| 2011-07-05 | 4,085 | 4,090 | 4,060 | 4,065 | 54,700 | 4,065 |
| 2011-07-04 | 4,080 | 4,100 | 4,060 | 4,080 | 68,800 | 4,080 |
| 2011-07-01 | 4,080 | 4,110 | 4,060 | 4,070 | 66,900 | 4,070 |
| 2011-06-30 | 4,090 | 4,100 | 4,040 | 4,090 | 73,500 | 4,090 |
| 2011-06-29 | 4,120 | 4,120 | 4,025 | 4,105 | 108,000 | 4,105 |
| 2011-06-28 | 4,065 | 4,080 | 4,000 | 4,020 | 140,700 | 4,020 |
| 2011-06-27 | 4,175 | 4,180 | 4,060 | 4,065 | 108,300 | 4,065 |
| 2011-06-24 | 4,205 | 4,245 | 4,160 | 4,200 | 84,200 | 4,200 |
| 2011-06-23 | 4,220 | 4,300 | 4,150 | 4,170 | 127,200 | 4,170 |
| 2011-06-22 | 4,220 | 4,250 | 4,215 | 4,235 | 42,700 | 4,235 |
| 2011-06-21 | 4,205 | 4,225 | 4,185 | 4,220 | 47,700 | 4,220 |
| 2011-06-20 | 4,230 | 4,300 | 4,185 | 4,205 | 59,900 | 4,205 |
| 2011-06-17 | 4,370 | 4,370 | 4,175 | 4,245 | 56,800 | 4,245 |
| 2011-06-16 | 4,300 | 4,365 | 4,290 | 4,320 | 58,400 | 4,320 |
| 2011-06-15 | 4,350 | 4,370 | 4,325 | 4,370 | 40,700 | 4,370 |
| 2011-06-14 | 4,340 | 4,375 | 4,315 | 4,360 | 58,700 | 4,360 |
| 2011-06-13 | 4,380 | 4,385 | 4,320 | 4,345 | 56,500 | 4,345 |
| 2011-06-10 | 4,460 | 4,475 | 4,415 | 4,430 | 41,900 | 4,430 |
| 2011-06-09 | 4,480 | 4,480 | 4,430 | 4,460 | 27,400 | 4,460 |
| 2011-06-08 | 4,445 | 4,500 | 4,445 | 4,490 | 22,100 | 4,490 |
| 2011-06-07 | 4,495 | 4,500 | 4,440 | 4,500 | 24,100 | 4,500 |
| 2011-06-06 | 4,405 | 4,430 | 4,385 | 4,430 | 31,400 | 4,430 |
| 2011-06-03 | 4,465 | 4,475 | 4,435 | 4,445 | 22,800 | 4,445 |
| 2011-06-02 | 4,465 | 4,480 | 4,405 | 4,475 | 39,700 | 4,475 |
| 2011-06-01 | 4,520 | 4,525 | 4,460 | 4,510 | 53,800 | 4,510 |
| 2011-05-31 | 4,480 | 4,550 | 4,475 | 4,475 | 79,600 | 4,475 |
| 2011-05-30 | 4,475 | 4,540 | 4,455 | 4,500 | 35,100 | 4,500 |
| 2011-05-27 | 4,495 | 4,500 | 4,455 | 4,470 | 35,000 | 4,470 |
| 2011-05-26 | 4,510 | 4,535 | 4,490 | 4,505 | 55,200 | 4,505 |
| 2011-05-25 | 4,485 | 4,520 | 4,450 | 4,490 | 48,400 | 4,490 |
| 2011-05-24 | 4,380 | 4,455 | 4,375 | 4,425 | 32,100 | 4,425 |
| 2011-05-23 | 4,350 | 4,480 | 4,305 | 4,385 | 61,700 | 4,385 |
| 2011-05-20 | 4,470 | 4,495 | 4,410 | 4,420 | 22,700 | 4,420 |
| 2011-05-19 | 4,470 | 4,525 | 4,465 | 4,470 | 33,100 | 4,470 |
| 2011-05-18 | 4,400 | 4,490 | 4,400 | 4,470 | 36,900 | 4,470 |
| 2011-05-17 | 4,325 | 4,415 | 4,305 | 4,400 | 27,400 | 4,400 |
| 2011-05-16 | 4,335 | 4,375 | 4,325 | 4,325 | 33,700 | 4,325 |
| 2011-05-13 | 4,430 | 4,480 | 4,335 | 4,405 | 44,700 | 4,405 |
| 2011-05-12 | 4,410 | 4,510 | 4,410 | 4,455 | 36,300 | 4,455 |
| 2011-05-11 | 4,500 | 4,505 | 4,435 | 4,445 | 32,500 | 4,445 |
| 2011-05-10 | 4,455 | 4,490 | 4,420 | 4,465 | 28,300 | 4,465 |
| 2011-05-09 | 4,520 | 4,565 | 4,450 | 4,475 | 40,800 | 4,475 |
| 2011-05-06 | 4,460 | 4,460 | 4,395 | 4,455 | 46,400 | 4,455 |
| 2011-05-02 | 4,490 | 4,575 | 4,480 | 4,525 | 63,400 | 4,525 |
| 2011-04-28 | 4,360 | 4,490 | 4,315 | 4,480 | 83,700 | 4,480 |
| 2011-04-27 | 4,380 | 4,380 | 4,315 | 4,335 | 44,200 | 4,335 |
| 2011-04-26 | 4,395 | 4,395 | 4,290 | 4,345 | 63,500 | 4,345 |
| 2011-04-25 | 4,425 | 4,455 | 4,415 | 4,430 | 38,900 | 4,430 |
| 2011-04-22 | 4,400 | 4,440 | 4,340 | 4,425 | 39,200 | 4,425 |
| 2011-04-21 | 4,360 | 4,400 | 4,340 | 4,375 | 32,700 | 4,375 |
| 2011-04-20 | 4,390 | 4,400 | 4,330 | 4,335 | 57,400 | 4,335 |
| 2011-04-19 | 4,335 | 4,380 | 4,280 | 4,335 | 51,400 | 4,335 |
| 2011-04-18 | 4,375 | 4,440 | 4,375 | 4,405 | 36,200 | 4,405 |
| 2011-04-15 | 4,410 | 4,455 | 4,360 | 4,360 | 69,200 | 4,360 |
| 2011-04-14 | 4,400 | 4,465 | 4,370 | 4,435 | 84,000 | 4,435 |
| 2011-04-13 | 4,280 | 4,415 | 4,275 | 4,365 | 144,900 | 4,365 |
| 2011-04-12 | 4,245 | 4,250 | 4,155 | 4,165 | 59,500 | 4,165 |
| 2011-04-11 | 4,270 | 4,285 | 4,205 | 4,245 | 41,700 | 4,245 |
| 2011-04-08 | 4,130 | 4,315 | 4,130 | 4,270 | 52,000 | 4,270 |
| 2011-04-07 | 4,355 | 4,355 | 4,090 | 4,165 | 136,900 | 4,165 |
| 2011-04-06 | 4,470 | 4,470 | 4,280 | 4,355 | 122,500 | 4,355 |
| 2011-04-05 | 4,450 | 4,485 | 4,400 | 4,485 | 106,100 | 4,485 |
| 2011-04-04 | 4,420 | 4,450 | 4,405 | 4,435 | 49,700 | 4,435 |
| 2011-04-01 | 4,500 | 4,505 | 4,370 | 4,415 | 113,900 | 4,415 |
| 2011-03-31 | 4,385 | 4,505 | 4,350 | 4,505 | 96,500 | 4,505 |
| 2011-03-30 | 4,235 | 4,380 | 4,215 | 4,375 | 133,200 | 4,375 |
| 2011-03-29 | 4,050 | 4,170 | 3,995 | 4,130 | 79,100 | 4,130 |
| 2011-03-28 | 3,920 | 4,045 | 3,920 | 4,040 | 70,100 | 4,040 |
| 2011-03-25 | 4,065 | 4,075 | 3,945 | 3,990 | 60,400 | 3,990 |
| 2011-03-24 | 4,020 | 4,040 | 3,900 | 3,995 | 80,000 | 3,995 |
| 2011-03-23 | 4,150 | 4,150 | 4,010 | 4,065 | 108,000 | 4,065 |
| 2011-03-22 | 4,060 | 4,070 | 3,885 | 4,050 | 143,800 | 4,050 |
| 2011-03-18 | 3,620 | 3,900 | 3,605 | 3,780 | 150,400 | 3,780 |
| 2011-03-17 | 3,280 | 3,690 | 3,205 | 3,620 | 189,500 | 3,620 |
| 2011-03-16 | 3,100 | 3,345 | 3,000 | 3,345 | 256,200 | 3,345 |
| 2011-03-15 | 3,455 | 3,455 | 3,105 | 3,105 | 244,800 | 3,105 |
| 2011-03-14 | 3,750 | 3,945 | 3,720 | 3,805 | 171,900 | 3,805 |
| 2011-03-11 | 4,385 | 4,390 | 4,345 | 4,350 | 93,800 | 4,350 |
| 2011-03-10 | 4,320 | 4,390 | 4,250 | 4,380 | 91,700 | 4,380 |
| 2011-03-09 | 4,475 | 4,475 | 4,300 | 4,320 | 123,100 | 4,320 |
| 2011-03-08 | 4,445 | 4,470 | 4,420 | 4,440 | 53,800 | 4,440 |
| 2011-03-07 | 4,485 | 4,485 | 4,415 | 4,445 | 58,600 | 4,445 |
| 2011-03-04 | 4,490 | 4,515 | 4,445 | 4,455 | 63,900 | 4,455 |
| 2011-03-03 | 4,400 | 4,475 | 4,400 | 4,435 | 60,000 | 4,435 |
| 2011-03-02 | 4,435 | 4,455 | 4,400 | 4,400 | 80,700 | 4,400 |
| 2011-03-01 | 4,560 | 4,565 | 4,495 | 4,505 | 67,500 | 4,505 |
| 2011-02-28 | 4,520 | 4,555 | 4,480 | 4,540 | 42,800 | 4,540 |
| 2011-02-25 | 4,460 | 4,530 | 4,450 | 4,520 | 53,500 | 4,520 |
| 2011-02-24 | 4,395 | 4,480 | 4,380 | 4,460 | 84,400 | 4,460 |
| 2011-02-23 | 4,420 | 4,490 | 4,390 | 4,430 | 60,900 | 4,430 |
| 2011-02-22 | 4,540 | 4,545 | 4,450 | 4,460 | 85,500 | 4,460 |
| 2011-02-21 | 4,590 | 4,610 | 4,550 | 4,555 | 50,400 | 4,555 |
| 2011-02-18 | 4,620 | 4,630 | 4,580 | 4,600 | 64,300 | 4,600 |
| 2011-02-17 | 4,650 | 4,695 | 4,605 | 4,620 | 100,700 | 4,620 |
| 2011-02-16 | 4,655 | 4,690 | 4,650 | 4,660 | 58,700 | 4,660 |
| 2011-02-15 | 4,700 | 4,700 | 4,645 | 4,655 | 53,600 | 4,655 |
| 2011-02-14 | 4,695 | 4,700 | 4,630 | 4,640 | 75,400 | 4,640 |
| 2011-02-10 | 4,625 | 4,690 | 4,620 | 4,650 | 29,400 | 4,650 |
| 2011-02-09 | 4,675 | 4,685 | 4,605 | 4,665 | 77,700 | 4,665 |
| 2011-02-08 | 4,720 | 4,720 | 4,670 | 4,675 | 58,000 | 4,675 |
| 2011-02-07 | 4,650 | 4,675 | 4,650 | 4,675 | 39,900 | 4,675 |
| 2011-02-04 | 4,675 | 4,680 | 4,620 | 4,640 | 56,600 | 4,640 |
| 2011-02-03 | 4,610 | 4,650 | 4,595 | 4,625 | 51,100 | 4,625 |
| 2011-02-02 | 4,550 | 4,655 | 4,550 | 4,630 | 142,400 | 4,630 |
| 2011-02-01 | 4,550 | 4,550 | 4,500 | 4,535 | 61,200 | 4,535 |
| 2011-01-31 | 4,550 | 4,550 | 4,420 | 4,490 | 113,200 | 4,490 |
| 2011-01-28 | 4,590 | 4,590 | 4,505 | 4,520 | 110,600 | 4,520 |
| 2011-01-27 | 4,580 | 4,630 | 4,525 | 4,570 | 160,900 | 4,570 |
| 2011-01-26 | 4,795 | 4,815 | 4,575 | 4,600 | 256,300 | 4,600 |
| 2011-01-25 | 4,770 | 4,860 | 4,765 | 4,840 | 70,600 | 4,840 |
| 2011-01-24 | 4,705 | 4,785 | 4,610 | 4,765 | 86,800 | 4,765 |
| 2011-01-21 | 4,775 | 4,780 | 4,655 | 4,675 | 57,500 | 4,675 |
| 2011-01-20 | 4,850 | 4,865 | 4,770 | 4,780 | 89,900 | 4,780 |
| 2011-01-19 | 4,915 | 4,920 | 4,865 | 4,900 | 66,000 | 4,900 |
| 2011-01-18 | 5,000 | 5,020 | 4,885 | 4,910 | 87,100 | 4,910 |
| 2011-01-17 | 5,030 | 5,040 | 4,980 | 4,995 | 55,800 | 4,995 |
| 2011-01-14 | 5,220 | 5,230 | 4,930 | 4,955 | 231,100 | 4,955 |
| 2011-01-13 | 5,120 | 5,170 | 5,080 | 5,120 | 75,200 | 5,120 |
| 2011-01-12 | 5,050 | 5,100 | 5,030 | 5,070 | 53,600 | 5,070 |
| 2011-01-11 | 4,955 | 4,990 | 4,935 | 4,990 | 32,800 | 4,990 |
| 2011-01-07 | 4,965 | 4,985 | 4,925 | 4,930 | 37,500 | 4,930 |
| 2011-01-06 | 5,000 | 5,020 | 4,925 | 4,940 | 47,000 | 4,940 |
| 2011-01-05 | 5,000 | 5,000 | 4,960 | 4,990 | 63,700 | 4,990 |
| 2011-01-04 | 4,860 | 4,990 | 4,845 | 4,960 | 81,200 | 4,960 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
