6146 (株)ディスコ 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 | 4,015 | 4,025 | 3,960 | 4,015 | 91,200 | 1,338.33 |
| 2011-12-29 | 3,930 | 4,000 | 3,915 | 3,980 | 115,800 | 1,326.67 |
| 2011-12-28 | 4,050 | 4,050 | 3,970 | 3,980 | 143,900 | 1,326.67 |
| 2011-12-27 | 4,100 | 4,100 | 4,050 | 4,065 | 92,500 | 1,355 |
| 2011-12-26 | 4,100 | 4,125 | 4,060 | 4,090 | 95,000 | 1,363.33 |
| 2011-12-22 | 4,095 | 4,095 | 4,035 | 4,065 | 112,200 | 1,355 |
| 2011-12-21 | 4,125 | 4,150 | 4,080 | 4,095 | 122,500 | 1,365 |
| 2011-12-20 | 3,980 | 4,065 | 3,980 | 4,055 | 120,300 | 1,351.67 |
| 2011-12-19 | 3,960 | 4,030 | 3,940 | 3,975 | 200,100 | 1,325 |
| 2011-12-16 | 4,040 | 4,075 | 3,995 | 4,020 | 283,500 | 1,340 |
| 2011-12-15 | 4,110 | 4,125 | 4,010 | 4,030 | 387,500 | 1,343.33 |
| 2011-12-14 | 4,185 | 4,220 | 4,175 | 4,185 | 152,600 | 1,395 |
| 2011-12-13 | 4,140 | 4,240 | 4,140 | 4,215 | 204,400 | 1,405 |
| 2011-12-12 | 4,290 | 4,290 | 4,250 | 4,265 | 215,700 | 1,421.67 |
| 2011-12-09 | 4,265 | 4,290 | 4,215 | 4,225 | 275,200 | 1,408.33 |
| 2011-12-08 | 4,295 | 4,385 | 4,265 | 4,315 | 553,600 | 1,438.33 |
| 2011-12-07 | 4,190 | 4,290 | 4,185 | 4,285 | 295,000 | 1,428.33 |
| 2011-12-06 | 4,220 | 4,265 | 4,165 | 4,190 | 323,000 | 1,396.67 |
| 2011-12-05 | 4,235 | 4,295 | 4,210 | 4,280 | 299,200 | 1,426.67 |
| 2011-12-02 | 4,110 | 4,240 | 4,085 | 4,235 | 384,400 | 1,411.67 |
| 2011-12-01 | 4,150 | 4,190 | 4,075 | 4,145 | 371,200 | 1,381.67 |
| 2011-11-30 | 4,080 | 4,085 | 3,975 | 4,010 | 256,200 | 1,336.67 |
| 2011-11-29 | 3,990 | 4,140 | 3,990 | 4,130 | 462,800 | 1,376.67 |
| 2011-11-28 | 3,855 | 3,980 | 3,850 | 3,945 | 321,700 | 1,315 |
| 2011-11-25 | 3,620 | 3,760 | 3,620 | 3,735 | 343,100 | 1,245 |
| 2011-11-24 | 3,650 | 3,690 | 3,585 | 3,625 | 337,400 | 1,208.33 |
| 2011-11-22 | 3,700 | 3,770 | 3,690 | 3,745 | 282,600 | 1,248.33 |
| 2011-11-21 | 3,860 | 3,860 | 3,710 | 3,770 | 367,800 | 1,256.67 |
| 2011-11-18 | 3,830 | 3,915 | 3,785 | 3,895 | 272,300 | 1,298.33 |
| 2011-11-17 | 3,700 | 3,905 | 3,695 | 3,875 | 426,800 | 1,291.67 |
| 2011-11-16 | 3,710 | 3,775 | 3,685 | 3,700 | 219,700 | 1,233.33 |
| 2011-11-15 | 3,760 | 3,815 | 3,710 | 3,715 | 456,200 | 1,238.33 |
| 2011-11-14 | 3,895 | 3,920 | 3,750 | 3,845 | 415,500 | 1,281.67 |
| 2011-11-11 | 3,845 | 3,915 | 3,770 | 3,845 | 345,300 | 1,281.67 |
| 2011-11-10 | 3,900 | 3,905 | 3,845 | 3,895 | 454,300 | 1,298.33 |
| 2011-11-09 | 4,000 | 4,100 | 3,960 | 4,040 | 802,800 | 1,346.67 |
| 2011-11-08 | 4,275 | 4,280 | 4,080 | 4,125 | 304,900 | 1,375 |
| 2011-11-07 | 4,170 | 4,355 | 4,135 | 4,270 | 342,900 | 1,423.33 |
| 2011-11-04 | 4,155 | 4,225 | 4,110 | 4,195 | 203,900 | 1,398.33 |
| 2011-11-02 | 4,000 | 4,165 | 3,970 | 4,100 | 320,800 | 1,366.67 |
| 2011-11-01 | 4,200 | 4,200 | 4,035 | 4,085 | 434,700 | 1,361.67 |
| 2011-10-31 | 4,365 | 4,375 | 4,205 | 4,210 | 392,700 | 1,403.33 |
| 2011-10-28 | 4,350 | 4,385 | 4,190 | 4,230 | 443,000 | 1,410 |
| 2011-10-27 | 4,275 | 4,330 | 4,200 | 4,325 | 317,200 | 1,441.67 |
| 2011-10-26 | 4,060 | 4,245 | 4,050 | 4,210 | 184,100 | 1,403.33 |
| 2011-10-25 | 4,180 | 4,205 | 4,100 | 4,140 | 228,200 | 1,380 |
| 2011-10-24 | 4,080 | 4,170 | 4,055 | 4,130 | 282,700 | 1,376.67 |
| 2011-10-21 | 3,920 | 4,015 | 3,840 | 4,000 | 292,400 | 1,333.33 |
| 2011-10-20 | 4,045 | 4,050 | 3,875 | 3,945 | 533,500 | 1,315 |
| 2011-10-19 | 4,240 | 4,245 | 4,070 | 4,110 | 235,100 | 1,370 |
| 2011-10-18 | 4,120 | 4,200 | 4,095 | 4,160 | 214,600 | 1,386.67 |
| 2011-10-17 | 4,260 | 4,270 | 4,170 | 4,210 | 226,800 | 1,403.33 |
| 2011-10-14 | 4,250 | 4,315 | 4,090 | 4,130 | 426,000 | 1,376.67 |
| 2011-10-13 | 4,220 | 4,345 | 4,210 | 4,315 | 630,300 | 1,438.33 |
| 2011-10-12 | 3,970 | 4,180 | 3,940 | 4,170 | 478,600 | 1,390 |
| 2011-10-11 | 3,925 | 4,050 | 3,925 | 4,020 | 508,200 | 1,340 |
| 2011-10-07 | 3,750 | 3,865 | 3,750 | 3,830 | 448,200 | 1,276.67 |
| 2011-10-06 | 3,550 | 3,685 | 3,550 | 3,640 | 286,500 | 1,213.33 |
| 2011-10-05 | 3,535 | 3,560 | 3,435 | 3,480 | 385,900 | 1,160 |
| 2011-10-04 | 3,370 | 3,515 | 3,350 | 3,495 | 331,700 | 1,165 |
| 2011-10-03 | 3,620 | 3,660 | 3,495 | 3,510 | 351,800 | 1,170 |
| 2011-09-30 | 3,720 | 3,770 | 3,610 | 3,720 | 311,400 | 1,240 |
| 2011-09-29 | 3,585 | 3,720 | 3,525 | 3,720 | 345,200 | 1,240 |
| 2011-09-28 | 3,700 | 3,745 | 3,595 | 3,625 | 323,900 | 1,208.33 |
| 2011-09-27 | 3,595 | 3,730 | 3,590 | 3,695 | 383,200 | 1,231.67 |
| 2011-09-26 | 3,525 | 3,550 | 3,410 | 3,490 | 637,600 | 1,163.33 |
| 2011-09-22 | 3,700 | 3,705 | 3,560 | 3,580 | 441,700 | 1,193.33 |
| 2011-09-21 | 3,780 | 3,815 | 3,710 | 3,790 | 294,000 | 1,263.33 |
| 2011-09-20 | 3,725 | 3,780 | 3,640 | 3,775 | 446,500 | 1,258.33 |
| 2011-09-16 | 3,700 | 3,850 | 3,690 | 3,770 | 706,800 | 1,256.67 |
| 2011-09-15 | 3,655 | 3,735 | 3,650 | 3,675 | 449,600 | 1,225 |
| 2011-09-14 | 3,660 | 3,775 | 3,545 | 3,555 | 492,000 | 1,185 |
| 2011-09-13 | 3,480 | 3,640 | 3,480 | 3,640 | 401,300 | 1,213.33 |
| 2011-09-12 | 3,410 | 3,515 | 3,395 | 3,455 | 278,900 | 1,151.67 |
| 2011-09-09 | 3,570 | 3,575 | 3,465 | 3,500 | 447,100 | 1,166.67 |
| 2011-09-08 | 3,525 | 3,585 | 3,495 | 3,535 | 712,300 | 1,178.33 |
| 2011-09-07 | 3,340 | 3,480 | 3,340 | 3,440 | 504,100 | 1,146.67 |
| 2011-09-06 | 3,445 | 3,450 | 3,275 | 3,295 | 583,800 | 1,098.33 |
| 2011-09-05 | 3,560 | 3,575 | 3,470 | 3,515 | 282,300 | 1,171.67 |
| 2011-09-02 | 3,685 | 3,720 | 3,620 | 3,630 | 248,100 | 1,210 |
| 2011-09-01 | 3,700 | 3,760 | 3,645 | 3,730 | 402,900 | 1,243.33 |
| 2011-08-31 | 3,715 | 3,730 | 3,620 | 3,640 | 292,900 | 1,213.33 |
| 2011-08-30 | 3,765 | 3,775 | 3,695 | 3,715 | 270,100 | 1,238.33 |
| 2011-08-29 | 3,695 | 3,735 | 3,610 | 3,680 | 357,500 | 1,226.67 |
| 2011-08-26 | 3,510 | 3,660 | 3,500 | 3,650 | 444,900 | 1,216.67 |
| 2011-08-25 | 3,450 | 3,570 | 3,440 | 3,545 | 346,600 | 1,181.67 |
| 2011-08-24 | 3,565 | 3,590 | 3,415 | 3,425 | 264,800 | 1,141.67 |
| 2011-08-23 | 3,475 | 3,565 | 3,445 | 3,495 | 548,000 | 1,165 |
| 2011-08-22 | 3,455 | 3,585 | 3,445 | 3,455 | 470,700 | 1,151.67 |
| 2011-08-19 | 3,530 | 3,545 | 3,475 | 3,500 | 521,600 | 1,166.67 |
| 2011-08-18 | 3,740 | 3,740 | 3,610 | 3,625 | 323,200 | 1,208.33 |
| 2011-08-17 | 3,865 | 3,885 | 3,765 | 3,780 | 197,900 | 1,260 |
| 2011-08-16 | 3,825 | 3,890 | 3,810 | 3,855 | 232,400 | 1,285 |
| 2011-08-15 | 3,815 | 3,840 | 3,750 | 3,770 | 291,900 | 1,256.67 |
| 2011-08-12 | 3,815 | 3,845 | 3,730 | 3,745 | 300,300 | 1,248.33 |
| 2011-08-11 | 3,780 | 3,850 | 3,770 | 3,790 | 291,500 | 1,263.33 |
| 2011-08-10 | 4,020 | 4,050 | 3,870 | 3,885 | 489,200 | 1,295 |
| 2011-08-09 | 3,850 | 3,880 | 3,735 | 3,865 | 754,600 | 1,288.33 |
| 2011-08-08 | 4,050 | 4,075 | 3,960 | 4,030 | 524,000 | 1,343.33 |
| 2011-08-05 | 4,015 | 4,170 | 4,005 | 4,145 | 621,400 | 1,381.67 |
| 2011-08-04 | 4,350 | 4,425 | 4,280 | 4,290 | 476,900 | 1,430 |
| 2011-08-03 | 4,435 | 4,435 | 4,350 | 4,360 | 467,700 | 1,453.33 |
| 2011-08-02 | 4,580 | 4,580 | 4,455 | 4,505 | 518,400 | 1,501.67 |
| 2011-08-01 | 4,545 | 4,635 | 4,545 | 4,605 | 516,700 | 1,535 |
| 2011-07-29 | 4,565 | 4,580 | 4,470 | 4,495 | 397,100 | 1,498.33 |
| 2011-07-28 | 4,570 | 4,635 | 4,545 | 4,570 | 428,600 | 1,523.33 |
| 2011-07-27 | 4,475 | 4,630 | 4,455 | 4,630 | 974,900 | 1,543.33 |
| 2011-07-26 | 4,500 | 4,515 | 4,390 | 4,470 | 876,100 | 1,490 |
| 2011-07-25 | 4,560 | 4,580 | 4,510 | 4,520 | 316,000 | 1,506.67 |
| 2011-07-22 | 4,560 | 4,585 | 4,505 | 4,585 | 720,400 | 1,528.33 |
| 2011-07-21 | 4,620 | 4,640 | 4,500 | 4,525 | 711,700 | 1,508.33 |
| 2011-07-20 | 4,600 | 4,655 | 4,575 | 4,615 | 689,800 | 1,538.33 |
| 2011-07-19 | 4,660 | 4,665 | 4,530 | 4,545 | 747,400 | 1,515 |
| 2011-07-15 | 4,720 | 4,720 | 4,665 | 4,690 | 491,300 | 1,563.33 |
| 2011-07-14 | 4,815 | 4,815 | 4,665 | 4,730 | 647,100 | 1,576.67 |
| 2011-07-13 | 4,895 | 4,905 | 4,800 | 4,815 | 524,700 | 1,605 |
| 2011-07-12 | 4,955 | 4,975 | 4,920 | 4,930 | 329,600 | 1,643.33 |
| 2011-07-11 | 5,000 | 5,010 | 4,985 | 5,000 | 204,200 | 1,666.67 |
| 2011-07-08 | 5,060 | 5,100 | 5,030 | 5,040 | 370,600 | 1,680 |
| 2011-07-07 | 5,070 | 5,150 | 5,060 | 5,120 | 257,600 | 1,706.67 |
| 2011-07-06 | 5,040 | 5,090 | 4,995 | 5,070 | 200,800 | 1,690 |
| 2011-07-05 | 4,985 | 5,020 | 4,970 | 5,010 | 275,600 | 1,670 |
| 2011-07-04 | 5,120 | 5,140 | 4,970 | 5,020 | 465,300 | 1,673.33 |
| 2011-07-01 | 5,120 | 5,130 | 5,080 | 5,110 | 156,600 | 1,703.33 |
| 2011-06-30 | 5,120 | 5,120 | 5,040 | 5,080 | 194,100 | 1,693.33 |
| 2011-06-29 | 5,040 | 5,070 | 5,010 | 5,070 | 157,300 | 1,690 |
| 2011-06-28 | 5,000 | 5,020 | 4,975 | 4,985 | 168,500 | 1,661.67 |
| 2011-06-27 | 5,010 | 5,030 | 4,965 | 4,975 | 200,900 | 1,658.33 |
| 2011-06-24 | 4,920 | 5,010 | 4,910 | 4,995 | 556,500 | 1,665 |
| 2011-06-23 | 5,080 | 5,110 | 5,020 | 5,020 | 261,800 | 1,673.33 |
| 2011-06-22 | 5,150 | 5,160 | 5,110 | 5,150 | 140,400 | 1,716.67 |
| 2011-06-21 | 5,100 | 5,140 | 5,060 | 5,110 | 168,700 | 1,703.33 |
| 2011-06-20 | 5,040 | 5,110 | 5,000 | 5,020 | 324,000 | 1,673.33 |
| 2011-06-17 | 5,060 | 5,100 | 4,995 | 5,010 | 233,500 | 1,670 |
| 2011-06-16 | 5,090 | 5,130 | 5,030 | 5,030 | 300,200 | 1,676.67 |
| 2011-06-15 | 5,120 | 5,120 | 5,070 | 5,100 | 183,500 | 1,700 |
| 2011-06-14 | 5,050 | 5,110 | 5,030 | 5,110 | 218,300 | 1,703.33 |
| 2011-06-13 | 5,020 | 5,080 | 5,020 | 5,070 | 236,500 | 1,690 |
| 2011-06-10 | 5,120 | 5,160 | 5,080 | 5,100 | 273,600 | 1,700 |
| 2011-06-09 | 5,150 | 5,150 | 5,080 | 5,130 | 372,800 | 1,710 |
| 2011-06-08 | 5,110 | 5,170 | 5,100 | 5,160 | 220,700 | 1,720 |
| 2011-06-07 | 5,080 | 5,170 | 5,060 | 5,150 | 201,800 | 1,716.67 |
| 2011-06-06 | 5,100 | 5,170 | 5,070 | 5,090 | 209,300 | 1,696.67 |
| 2011-06-03 | 5,190 | 5,240 | 5,110 | 5,140 | 209,800 | 1,713.33 |
| 2011-06-02 | 5,210 | 5,290 | 5,200 | 5,250 | 282,300 | 1,750 |
| 2011-06-01 | 5,330 | 5,420 | 5,310 | 5,380 | 389,100 | 1,793.33 |
| 2011-05-31 | 5,180 | 5,290 | 5,160 | 5,280 | 140,800 | 1,760 |
| 2011-05-30 | 5,170 | 5,210 | 5,130 | 5,190 | 132,900 | 1,730 |
| 2011-05-27 | 5,220 | 5,250 | 5,150 | 5,210 | 69,900 | 1,736.67 |
| 2011-05-26 | 5,160 | 5,220 | 5,150 | 5,220 | 122,500 | 1,740 |
| 2011-05-25 | 5,180 | 5,230 | 5,110 | 5,120 | 203,900 | 1,706.67 |
| 2011-05-24 | 5,130 | 5,210 | 5,130 | 5,190 | 119,600 | 1,730 |
| 2011-05-23 | 5,210 | 5,260 | 5,130 | 5,190 | 189,300 | 1,730 |
| 2011-05-20 | 5,350 | 5,350 | 5,250 | 5,290 | 272,500 | 1,763.33 |
| 2011-05-19 | 5,450 | 5,450 | 5,310 | 5,340 | 189,300 | 1,780 |
| 2011-05-18 | 5,330 | 5,430 | 5,250 | 5,420 | 356,000 | 1,806.67 |
| 2011-05-17 | 5,330 | 5,360 | 5,280 | 5,360 | 178,200 | 1,786.67 |
| 2011-05-16 | 5,360 | 5,380 | 5,300 | 5,300 | 223,100 | 1,766.67 |
| 2011-05-13 | 5,510 | 5,530 | 5,380 | 5,440 | 282,300 | 1,813.33 |
| 2011-05-12 | 5,510 | 5,510 | 5,430 | 5,490 | 229,800 | 1,830 |
| 2011-05-11 | 5,600 | 5,600 | 5,510 | 5,530 | 190,600 | 1,843.33 |
| 2011-05-10 | 5,390 | 5,540 | 5,390 | 5,530 | 152,200 | 1,843.33 |
| 2011-05-09 | 5,510 | 5,510 | 5,390 | 5,440 | 256,400 | 1,813.33 |
| 2011-05-06 | 5,490 | 5,520 | 5,440 | 5,510 | 280,900 | 1,836.67 |
| 2011-05-02 | 5,580 | 5,600 | 5,510 | 5,590 | 206,600 | 1,863.33 |
| 2011-04-28 | 5,470 | 5,540 | 5,440 | 5,500 | 220,300 | 1,833.33 |
| 2011-04-27 | 5,430 | 5,430 | 5,360 | 5,420 | 191,000 | 1,806.67 |
| 2011-04-26 | 5,430 | 5,440 | 5,310 | 5,330 | 162,600 | 1,776.67 |
| 2011-04-25 | 5,490 | 5,540 | 5,420 | 5,440 | 267,200 | 1,813.33 |
| 2011-04-22 | 5,430 | 5,460 | 5,390 | 5,410 | 335,700 | 1,803.33 |
| 2011-04-21 | 5,450 | 5,450 | 5,330 | 5,380 | 250,300 | 1,793.33 |
| 2011-04-20 | 5,300 | 5,420 | 5,280 | 5,390 | 421,900 | 1,796.67 |
| 2011-04-19 | 5,290 | 5,320 | 5,190 | 5,200 | 341,200 | 1,733.33 |
| 2011-04-18 | 5,300 | 5,360 | 5,270 | 5,360 | 381,800 | 1,786.67 |
| 2011-04-15 | 5,450 | 5,470 | 5,270 | 5,290 | 971,700 | 1,763.33 |
| 2011-04-14 | 5,580 | 5,610 | 5,510 | 5,550 | 421,800 | 1,850 |
| 2011-04-13 | 5,530 | 5,650 | 5,530 | 5,630 | 181,000 | 1,876.67 |
| 2011-04-12 | 5,630 | 5,670 | 5,550 | 5,600 | 324,200 | 1,866.67 |
| 2011-04-11 | 5,830 | 5,830 | 5,720 | 5,730 | 182,500 | 1,910 |
| 2011-04-08 | 5,590 | 5,790 | 5,550 | 5,770 | 355,500 | 1,923.33 |
| 2011-04-07 | 5,780 | 5,830 | 5,640 | 5,650 | 284,000 | 1,883.33 |
| 2011-04-06 | 5,670 | 5,720 | 5,620 | 5,680 | 257,100 | 1,893.33 |
| 2011-04-05 | 5,870 | 5,870 | 5,610 | 5,690 | 648,700 | 1,896.67 |
| 2011-04-04 | 5,800 | 5,990 | 5,790 | 5,870 | 620,900 | 1,956.67 |
| 2011-04-01 | 5,700 | 5,790 | 5,680 | 5,700 | 249,000 | 1,900 |
| 2011-03-31 | 5,780 | 5,790 | 5,650 | 5,680 | 234,200 | 1,893.33 |
| 2011-03-30 | 5,520 | 5,700 | 5,520 | 5,680 | 309,900 | 1,893.33 |
| 2011-03-29 | 5,300 | 5,510 | 5,300 | 5,480 | 389,400 | 1,826.67 |
| 2011-03-28 | 5,360 | 5,390 | 5,300 | 5,360 | 267,700 | 1,786.67 |
| 2011-03-25 | 5,400 | 5,430 | 5,300 | 5,340 | 154,100 | 1,780 |
| 2011-03-24 | 5,360 | 5,390 | 5,270 | 5,310 | 318,700 | 1,770 |
| 2011-03-23 | 5,310 | 5,430 | 5,260 | 5,340 | 477,600 | 1,780 |
| 2011-03-22 | 5,370 | 5,460 | 5,330 | 5,370 | 292,700 | 1,790 |
| 2011-03-18 | 5,180 | 5,300 | 5,180 | 5,250 | 259,800 | 1,750 |
| 2011-03-17 | 4,935 | 5,230 | 4,860 | 5,150 | 482,100 | 1,716.67 |
| 2011-03-16 | 5,250 | 5,270 | 5,000 | 5,190 | 567,800 | 1,730 |
| 2011-03-15 | 4,720 | 4,900 | 4,450 | 4,770 | 508,100 | 1,590 |
| 2011-03-14 | 4,950 | 5,280 | 4,870 | 5,000 | 638,900 | 1,666.67 |
| 2011-03-11 | 5,440 | 5,480 | 5,330 | 5,450 | 620,100 | 1,816.67 |
| 2011-03-10 | 5,570 | 5,620 | 5,480 | 5,540 | 333,400 | 1,846.67 |
| 2011-03-09 | 5,640 | 5,710 | 5,580 | 5,630 | 311,400 | 1,876.67 |
| 2011-03-08 | 5,700 | 5,700 | 5,610 | 5,620 | 289,100 | 1,873.33 |
| 2011-03-07 | 5,700 | 5,720 | 5,620 | 5,670 | 162,100 | 1,890 |
| 2011-03-04 | 5,800 | 5,810 | 5,700 | 5,730 | 277,300 | 1,910 |
| 2011-03-03 | 5,720 | 5,730 | 5,660 | 5,710 | 158,900 | 1,903.33 |
| 2011-03-02 | 5,750 | 5,810 | 5,670 | 5,680 | 265,100 | 1,893.33 |
| 2011-03-01 | 5,790 | 5,880 | 5,770 | 5,860 | 302,900 | 1,953.33 |
| 2011-02-28 | 5,700 | 5,770 | 5,610 | 5,750 | 212,200 | 1,916.67 |
| 2011-02-25 | 5,560 | 5,650 | 5,550 | 5,650 | 269,000 | 1,883.33 |
| 2011-02-24 | 5,600 | 5,640 | 5,480 | 5,510 | 409,300 | 1,836.67 |
| 2011-02-23 | 5,630 | 5,790 | 5,600 | 5,650 | 339,000 | 1,883.33 |
| 2011-02-22 | 5,750 | 5,780 | 5,730 | 5,730 | 479,900 | 1,910 |
| 2011-02-21 | 6,000 | 6,000 | 5,800 | 5,830 | 570,000 | 1,943.33 |
| 2011-02-18 | 5,930 | 6,000 | 5,880 | 5,970 | 291,100 | 1,990 |
| 2011-02-17 | 5,940 | 6,000 | 5,940 | 5,960 | 277,500 | 1,986.67 |
| 2011-02-16 | 5,970 | 6,000 | 5,930 | 5,950 | 287,600 | 1,983.33 |
| 2011-02-15 | 5,880 | 5,960 | 5,860 | 5,930 | 262,900 | 1,976.67 |
| 2011-02-14 | 5,870 | 5,890 | 5,800 | 5,840 | 365,600 | 1,946.67 |
| 2011-02-10 | 5,740 | 5,850 | 5,740 | 5,770 | 243,300 | 1,923.33 |
| 2011-02-09 | 5,950 | 5,990 | 5,790 | 5,810 | 486,100 | 1,936.67 |
| 2011-02-08 | 5,860 | 5,930 | 5,810 | 5,920 | 552,900 | 1,973.33 |
| 2011-02-07 | 5,780 | 5,790 | 5,690 | 5,760 | 208,300 | 1,920 |
| 2011-02-04 | 5,700 | 5,730 | 5,610 | 5,680 | 220,700 | 1,893.33 |
| 2011-02-03 | 5,700 | 5,750 | 5,650 | 5,680 | 249,900 | 1,893.33 |
| 2011-02-02 | 5,610 | 5,700 | 5,590 | 5,670 | 399,900 | 1,890 |
| 2011-02-01 | 5,570 | 5,610 | 5,520 | 5,550 | 280,100 | 1,850 |
| 2011-01-31 | 5,380 | 5,530 | 5,300 | 5,490 | 458,900 | 1,830 |
| 2011-01-28 | 5,520 | 5,560 | 5,420 | 5,480 | 290,600 | 1,826.67 |
| 2011-01-27 | 5,590 | 5,600 | 5,480 | 5,540 | 437,100 | 1,846.67 |
| 2011-01-26 | 5,610 | 5,640 | 5,530 | 5,550 | 747,900 | 1,850 |
| 2011-01-25 | 5,500 | 5,590 | 5,470 | 5,560 | 572,600 | 1,853.33 |
| 2011-01-24 | 5,360 | 5,460 | 5,350 | 5,400 | 553,500 | 1,800 |
| 2011-01-21 | 5,350 | 5,390 | 5,110 | 5,310 | 805,100 | 1,770 |
| 2011-01-20 | 5,420 | 5,470 | 5,360 | 5,400 | 615,600 | 1,800 |
| 2011-01-19 | 5,370 | 5,610 | 5,370 | 5,520 | 983,400 | 1,840 |
| 2011-01-18 | 5,310 | 5,390 | 5,260 | 5,330 | 444,400 | 1,776.67 |
| 2011-01-17 | 5,220 | 5,330 | 5,210 | 5,310 | 602,900 | 1,770 |
| 2011-01-14 | 5,060 | 5,250 | 5,040 | 5,180 | 1,080,200 | 1,726.67 |
| 2011-01-13 | 5,040 | 5,070 | 4,995 | 5,030 | 420,800 | 1,676.67 |
| 2011-01-12 | 5,120 | 5,140 | 5,000 | 5,010 | 359,200 | 1,670 |
| 2011-01-11 | 5,130 | 5,130 | 5,050 | 5,070 | 267,000 | 1,690 |
| 2011-01-07 | 5,030 | 5,140 | 5,020 | 5,130 | 504,300 | 1,710 |
| 2011-01-06 | 4,995 | 5,040 | 4,965 | 5,010 | 613,900 | 1,670 |
| 2011-01-05 | 5,020 | 5,090 | 4,965 | 4,985 | 619,000 | 1,661.67 |
| 2011-01-04 | 5,000 | 5,120 | 4,970 | 5,090 | 523,600 | 1,696.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株