6282 オイレス工業(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 | 1,453 | 1,464 | 1,441 | 1,454 | 21,100 | 1,211.67 |
| 2011-12-29 | 1,424 | 1,452 | 1,420 | 1,452 | 28,900 | 1,210 |
| 2011-12-28 | 1,428 | 1,445 | 1,428 | 1,435 | 24,700 | 1,195.83 |
| 2011-12-27 | 1,453 | 1,453 | 1,429 | 1,444 | 49,600 | 1,203.33 |
| 2011-12-26 | 1,483 | 1,483 | 1,444 | 1,454 | 33,100 | 1,211.67 |
| 2011-12-22 | 1,456 | 1,459 | 1,436 | 1,440 | 74,800 | 1,200 |
| 2011-12-21 | 1,459 | 1,465 | 1,449 | 1,455 | 42,600 | 1,212.50 |
| 2011-12-20 | 1,456 | 1,480 | 1,449 | 1,453 | 72,100 | 1,210.83 |
| 2011-12-19 | 1,450 | 1,452 | 1,418 | 1,442 | 87,800 | 1,201.67 |
| 2011-12-16 | 1,456 | 1,500 | 1,456 | 1,457 | 141,100 | 1,214.17 |
| 2011-12-15 | 1,459 | 1,485 | 1,447 | 1,454 | 177,800 | 1,211.67 |
| 2011-12-14 | 1,485 | 1,489 | 1,446 | 1,448 | 111,600 | 1,206.67 |
| 2011-12-13 | 1,469 | 1,495 | 1,461 | 1,485 | 119,300 | 1,237.50 |
| 2011-12-12 | 1,479 | 1,498 | 1,468 | 1,470 | 114,500 | 1,225 |
| 2011-12-09 | 1,441 | 1,472 | 1,437 | 1,465 | 128,200 | 1,220.83 |
| 2011-12-08 | 1,432 | 1,459 | 1,432 | 1,440 | 304,300 | 1,200 |
| 2011-12-07 | 1,451 | 1,465 | 1,429 | 1,443 | 171,500 | 1,202.50 |
| 2011-12-06 | 1,483 | 1,489 | 1,447 | 1,451 | 136,800 | 1,209.17 |
| 2011-12-05 | 1,460 | 1,495 | 1,457 | 1,494 | 105,300 | 1,245 |
| 2011-12-02 | 1,420 | 1,449 | 1,419 | 1,444 | 134,000 | 1,203.33 |
| 2011-12-01 | 1,448 | 1,461 | 1,416 | 1,420 | 129,700 | 1,183.33 |
| 2011-11-30 | 1,455 | 1,456 | 1,430 | 1,441 | 144,300 | 1,200.83 |
| 2011-11-29 | 1,430 | 1,469 | 1,424 | 1,463 | 92,300 | 1,219.17 |
| 2011-11-28 | 1,394 | 1,428 | 1,394 | 1,415 | 112,700 | 1,179.17 |
| 2011-11-25 | 1,422 | 1,428 | 1,389 | 1,391 | 120,900 | 1,159.17 |
| 2011-11-24 | 1,411 | 1,445 | 1,411 | 1,421 | 150,100 | 1,184.17 |
| 2011-11-22 | 1,430 | 1,467 | 1,415 | 1,421 | 87,400 | 1,184.17 |
| 2011-11-21 | 1,467 | 1,468 | 1,446 | 1,461 | 114,100 | 1,217.50 |
| 2011-11-18 | 1,453 | 1,467 | 1,444 | 1,467 | 184,100 | 1,222.50 |
| 2011-11-17 | 1,454 | 1,475 | 1,449 | 1,454 | 78,700 | 1,211.67 |
| 2011-11-16 | 1,439 | 1,463 | 1,431 | 1,454 | 117,400 | 1,211.67 |
| 2011-11-15 | 1,436 | 1,448 | 1,420 | 1,442 | 77,300 | 1,201.67 |
| 2011-11-14 | 1,420 | 1,450 | 1,420 | 1,436 | 83,800 | 1,196.67 |
| 2011-11-11 | 1,423 | 1,423 | 1,387 | 1,401 | 72,800 | 1,167.50 |
| 2011-11-10 | 1,400 | 1,424 | 1,393 | 1,424 | 78,900 | 1,186.67 |
| 2011-11-09 | 1,434 | 1,434 | 1,400 | 1,414 | 102,800 | 1,178.33 |
| 2011-11-08 | 1,425 | 1,441 | 1,414 | 1,433 | 115,200 | 1,194.17 |
| 2011-11-07 | 1,481 | 1,501 | 1,429 | 1,434 | 140,500 | 1,195 |
| 2011-11-04 | 1,480 | 1,520 | 1,472 | 1,498 | 195,300 | 1,248.33 |
| 2011-11-02 | 1,400 | 1,429 | 1,386 | 1,423 | 78,700 | 1,185.83 |
| 2011-11-01 | 1,410 | 1,433 | 1,408 | 1,419 | 37,300 | 1,182.50 |
| 2011-10-31 | 1,439 | 1,453 | 1,416 | 1,417 | 41,200 | 1,180.83 |
| 2011-10-28 | 1,450 | 1,457 | 1,410 | 1,439 | 114,500 | 1,199.17 |
| 2011-10-27 | 1,423 | 1,429 | 1,398 | 1,420 | 78,500 | 1,183.33 |
| 2011-10-26 | 1,407 | 1,438 | 1,394 | 1,422 | 59,400 | 1,185 |
| 2011-10-25 | 1,447 | 1,449 | 1,395 | 1,404 | 82,300 | 1,170 |
| 2011-10-24 | 1,440 | 1,460 | 1,440 | 1,450 | 32,100 | 1,208.33 |
| 2011-10-21 | 1,430 | 1,439 | 1,421 | 1,431 | 20,500 | 1,192.50 |
| 2011-10-20 | 1,461 | 1,470 | 1,419 | 1,431 | 51,100 | 1,192.50 |
| 2011-10-19 | 1,493 | 1,500 | 1,463 | 1,473 | 62,500 | 1,227.50 |
| 2011-10-18 | 1,467 | 1,492 | 1,458 | 1,484 | 45,000 | 1,236.67 |
| 2011-10-17 | 1,500 | 1,504 | 1,487 | 1,497 | 28,000 | 1,247.50 |
| 2011-10-14 | 1,525 | 1,545 | 1,479 | 1,495 | 76,300 | 1,245.83 |
| 2011-10-13 | 1,562 | 1,584 | 1,521 | 1,554 | 90,800 | 1,295 |
| 2011-10-12 | 1,474 | 1,545 | 1,468 | 1,539 | 74,300 | 1,282.50 |
| 2011-10-11 | 1,481 | 1,495 | 1,476 | 1,486 | 55,400 | 1,238.33 |
| 2011-10-07 | 1,452 | 1,460 | 1,444 | 1,451 | 90,000 | 1,209.17 |
| 2011-10-06 | 1,439 | 1,445 | 1,422 | 1,429 | 49,200 | 1,190.83 |
| 2011-10-05 | 1,446 | 1,453 | 1,428 | 1,430 | 58,300 | 1,191.67 |
| 2011-10-04 | 1,440 | 1,460 | 1,432 | 1,446 | 38,300 | 1,205 |
| 2011-10-03 | 1,480 | 1,480 | 1,432 | 1,456 | 69,700 | 1,213.33 |
| 2011-09-30 | 1,544 | 1,549 | 1,482 | 1,532 | 97,000 | 1,276.67 |
| 2011-09-29 | 1,491 | 1,537 | 1,483 | 1,532 | 80,600 | 1,276.67 |
| 2011-09-28 | 1,449 | 1,495 | 1,449 | 1,489 | 52,400 | 1,240.83 |
| 2011-09-27 | 1,412 | 1,435 | 1,402 | 1,434 | 52,100 | 1,195 |
| 2011-09-26 | 1,409 | 1,409 | 1,368 | 1,382 | 55,700 | 1,151.67 |
| 2011-09-22 | 1,420 | 1,427 | 1,390 | 1,406 | 84,200 | 1,171.67 |
| 2011-09-21 | 1,450 | 1,474 | 1,441 | 1,452 | 47,700 | 1,210 |
| 2011-09-20 | 1,480 | 1,480 | 1,445 | 1,450 | 64,600 | 1,208.33 |
| 2011-09-16 | 1,480 | 1,509 | 1,467 | 1,508 | 69,000 | 1,256.67 |
| 2011-09-15 | 1,419 | 1,477 | 1,411 | 1,477 | 89,100 | 1,230.83 |
| 2011-09-14 | 1,459 | 1,474 | 1,386 | 1,389 | 146,700 | 1,157.50 |
| 2011-09-13 | 1,444 | 1,466 | 1,438 | 1,457 | 38,800 | 1,214.17 |
| 2011-09-12 | 1,441 | 1,452 | 1,424 | 1,426 | 55,800 | 1,188.33 |
| 2011-09-09 | 1,485 | 1,489 | 1,469 | 1,471 | 70,100 | 1,225.83 |
| 2011-09-08 | 1,474 | 1,485 | 1,458 | 1,482 | 53,100 | 1,235 |
| 2011-09-07 | 1,447 | 1,473 | 1,438 | 1,463 | 57,300 | 1,219.17 |
| 2011-09-06 | 1,445 | 1,453 | 1,427 | 1,433 | 67,900 | 1,194.17 |
| 2011-09-05 | 1,459 | 1,459 | 1,430 | 1,439 | 47,500 | 1,199.17 |
| 2011-09-02 | 1,464 | 1,480 | 1,453 | 1,474 | 55,600 | 1,228.33 |
| 2011-09-01 | 1,465 | 1,486 | 1,462 | 1,483 | 77,800 | 1,235.83 |
| 2011-08-31 | 1,438 | 1,457 | 1,415 | 1,454 | 112,000 | 1,211.67 |
| 2011-08-30 | 1,440 | 1,456 | 1,431 | 1,443 | 31,200 | 1,202.50 |
| 2011-08-29 | 1,416 | 1,433 | 1,392 | 1,415 | 57,900 | 1,179.17 |
| 2011-08-26 | 1,413 | 1,424 | 1,403 | 1,424 | 53,800 | 1,186.67 |
| 2011-08-25 | 1,406 | 1,428 | 1,393 | 1,409 | 62,500 | 1,174.17 |
| 2011-08-24 | 1,391 | 1,414 | 1,369 | 1,376 | 65,100 | 1,146.67 |
| 2011-08-23 | 1,363 | 1,387 | 1,353 | 1,379 | 84,800 | 1,149.17 |
| 2011-08-22 | 1,408 | 1,408 | 1,358 | 1,361 | 118,900 | 1,134.17 |
| 2011-08-19 | 1,404 | 1,424 | 1,402 | 1,410 | 47,200 | 1,175 |
| 2011-08-18 | 1,463 | 1,463 | 1,430 | 1,438 | 83,000 | 1,198.33 |
| 2011-08-17 | 1,451 | 1,467 | 1,440 | 1,465 | 77,800 | 1,220.83 |
| 2011-08-16 | 1,415 | 1,445 | 1,412 | 1,443 | 101,000 | 1,202.50 |
| 2011-08-15 | 1,437 | 1,437 | 1,395 | 1,407 | 57,900 | 1,172.50 |
| 2011-08-12 | 1,433 | 1,439 | 1,406 | 1,411 | 69,300 | 1,175.83 |
| 2011-08-11 | 1,394 | 1,418 | 1,381 | 1,404 | 90,900 | 1,170 |
| 2011-08-10 | 1,490 | 1,490 | 1,414 | 1,417 | 135,100 | 1,180.83 |
| 2011-08-09 | 1,413 | 1,467 | 1,343 | 1,457 | 194,000 | 1,214.17 |
| 2011-08-08 | 1,481 | 1,494 | 1,435 | 1,443 | 86,800 | 1,202.50 |
| 2011-08-05 | 1,520 | 1,526 | 1,495 | 1,504 | 97,800 | 1,253.33 |
| 2011-08-04 | 1,565 | 1,582 | 1,551 | 1,560 | 55,000 | 1,300 |
| 2011-08-03 | 1,570 | 1,570 | 1,539 | 1,561 | 72,300 | 1,300.83 |
| 2011-08-02 | 1,607 | 1,609 | 1,580 | 1,586 | 109,700 | 1,321.67 |
| 2011-08-01 | 1,600 | 1,638 | 1,600 | 1,606 | 115,800 | 1,338.33 |
| 2011-07-29 | 1,615 | 1,629 | 1,591 | 1,614 | 156,700 | 1,345 |
| 2011-07-28 | 1,595 | 1,604 | 1,562 | 1,591 | 130,100 | 1,325.83 |
| 2011-07-27 | 1,606 | 1,619 | 1,572 | 1,615 | 67,800 | 1,345.83 |
| 2011-07-26 | 1,630 | 1,630 | 1,617 | 1,624 | 59,000 | 1,353.33 |
| 2011-07-25 | 1,635 | 1,635 | 1,621 | 1,622 | 41,800 | 1,351.67 |
| 2011-07-22 | 1,616 | 1,631 | 1,612 | 1,629 | 56,900 | 1,357.50 |
| 2011-07-21 | 1,608 | 1,609 | 1,592 | 1,601 | 49,300 | 1,334.17 |
| 2011-07-20 | 1,630 | 1,631 | 1,616 | 1,618 | 81,600 | 1,348.33 |
| 2011-07-19 | 1,628 | 1,629 | 1,616 | 1,625 | 61,600 | 1,354.17 |
| 2011-07-15 | 1,612 | 1,631 | 1,606 | 1,629 | 88,100 | 1,357.50 |
| 2011-07-14 | 1,607 | 1,607 | 1,595 | 1,601 | 47,900 | 1,334.17 |
| 2011-07-13 | 1,580 | 1,610 | 1,580 | 1,607 | 45,500 | 1,339.17 |
| 2011-07-12 | 1,594 | 1,603 | 1,586 | 1,589 | 41,300 | 1,324.17 |
| 2011-07-11 | 1,575 | 1,616 | 1,575 | 1,616 | 122,000 | 1,346.67 |
| 2011-07-08 | 1,575 | 1,592 | 1,566 | 1,585 | 74,700 | 1,320.83 |
| 2011-07-07 | 1,563 | 1,575 | 1,550 | 1,559 | 45,700 | 1,299.17 |
| 2011-07-06 | 1,552 | 1,564 | 1,542 | 1,564 | 45,400 | 1,303.33 |
| 2011-07-05 | 1,589 | 1,589 | 1,556 | 1,558 | 86,700 | 1,298.33 |
| 2011-07-04 | 1,562 | 1,597 | 1,562 | 1,577 | 84,500 | 1,314.17 |
| 2011-07-01 | 1,593 | 1,593 | 1,547 | 1,551 | 139,600 | 1,292.50 |
| 2011-06-30 | 1,593 | 1,593 | 1,564 | 1,591 | 149,700 | 1,325.83 |
| 2011-06-29 | 1,594 | 1,594 | 1,579 | 1,589 | 124,600 | 1,324.17 |
| 2011-06-28 | 1,565 | 1,580 | 1,562 | 1,575 | 212,700 | 1,312.50 |
| 2011-06-27 | 1,552 | 1,556 | 1,535 | 1,550 | 130,000 | 1,291.67 |
| 2011-06-24 | 1,544 | 1,553 | 1,532 | 1,548 | 62,400 | 1,290 |
| 2011-06-23 | 1,543 | 1,554 | 1,536 | 1,546 | 67,000 | 1,288.33 |
| 2011-06-22 | 1,539 | 1,560 | 1,534 | 1,555 | 115,600 | 1,295.83 |
| 2011-06-21 | 1,531 | 1,543 | 1,505 | 1,536 | 94,600 | 1,280 |
| 2011-06-20 | 1,498 | 1,533 | 1,491 | 1,524 | 154,100 | 1,270 |
| 2011-06-17 | 1,529 | 1,539 | 1,471 | 1,481 | 116,100 | 1,234.17 |
| 2011-06-16 | 1,519 | 1,525 | 1,496 | 1,508 | 84,100 | 1,256.67 |
| 2011-06-15 | 1,482 | 1,527 | 1,480 | 1,524 | 167,800 | 1,270 |
| 2011-06-14 | 1,470 | 1,479 | 1,455 | 1,474 | 49,000 | 1,228.33 |
| 2011-06-13 | 1,450 | 1,471 | 1,439 | 1,459 | 57,100 | 1,215.83 |
| 2011-06-10 | 1,480 | 1,489 | 1,464 | 1,477 | 95,300 | 1,230.83 |
| 2011-06-09 | 1,492 | 1,493 | 1,469 | 1,480 | 83,700 | 1,233.33 |
| 2011-06-08 | 1,475 | 1,497 | 1,462 | 1,492 | 107,800 | 1,243.33 |
| 2011-06-07 | 1,443 | 1,476 | 1,433 | 1,466 | 149,200 | 1,221.67 |
| 2011-06-06 | 1,446 | 1,473 | 1,422 | 1,435 | 130,000 | 1,195.83 |
| 2011-06-03 | 1,481 | 1,481 | 1,437 | 1,446 | 95,200 | 1,205 |
| 2011-06-02 | 1,473 | 1,488 | 1,460 | 1,485 | 118,700 | 1,237.50 |
| 2011-06-01 | 1,499 | 1,511 | 1,484 | 1,507 | 158,100 | 1,255.83 |
| 2011-05-31 | 1,491 | 1,516 | 1,488 | 1,500 | 163,700 | 1,250 |
| 2011-05-30 | 1,460 | 1,497 | 1,446 | 1,494 | 218,200 | 1,245 |
| 2011-05-27 | 1,455 | 1,480 | 1,442 | 1,473 | 300,100 | 1,227.50 |
| 2011-05-26 | 1,426 | 1,474 | 1,418 | 1,469 | 414,000 | 1,224.17 |
| 2011-05-25 | 1,390 | 1,433 | 1,367 | 1,428 | 463,500 | 1,190 |
| 2011-05-24 | 1,310 | 1,344 | 1,306 | 1,339 | 149,400 | 1,115.83 |
| 2011-05-23 | 1,350 | 1,352 | 1,324 | 1,333 | 100,900 | 1,110.83 |
| 2011-05-20 | 1,387 | 1,387 | 1,358 | 1,359 | 161,900 | 1,132.50 |
| 2011-05-19 | 1,405 | 1,410 | 1,379 | 1,387 | 219,900 | 1,155.83 |
| 2011-05-18 | 1,400 | 1,432 | 1,394 | 1,420 | 115,300 | 1,183.33 |
| 2011-05-17 | 1,392 | 1,424 | 1,392 | 1,419 | 127,800 | 1,182.50 |
| 2011-05-16 | 1,417 | 1,424 | 1,397 | 1,403 | 132,500 | 1,169.17 |
| 2011-05-13 | 1,428 | 1,446 | 1,420 | 1,438 | 166,500 | 1,198.33 |
| 2011-05-12 | 1,435 | 1,450 | 1,416 | 1,430 | 138,300 | 1,191.67 |
| 2011-05-11 | 1,450 | 1,476 | 1,407 | 1,430 | 535,200 | 1,191.67 |
| 2011-05-10 | 1,499 | 1,510 | 1,481 | 1,504 | 158,800 | 1,253.33 |
| 2011-05-09 | 1,533 | 1,541 | 1,500 | 1,505 | 133,300 | 1,254.17 |
| 2011-05-06 | 1,540 | 1,562 | 1,538 | 1,549 | 77,700 | 1,290.83 |
| 2011-05-02 | 1,576 | 1,576 | 1,559 | 1,564 | 67,200 | 1,303.33 |
| 2011-04-28 | 1,536 | 1,569 | 1,523 | 1,560 | 206,000 | 1,300 |
| 2011-04-27 | 1,494 | 1,534 | 1,494 | 1,508 | 104,600 | 1,256.67 |
| 2011-04-26 | 1,507 | 1,510 | 1,496 | 1,497 | 85,200 | 1,247.50 |
| 2011-04-25 | 1,522 | 1,541 | 1,502 | 1,507 | 84,600 | 1,255.83 |
| 2011-04-22 | 1,521 | 1,537 | 1,502 | 1,527 | 147,800 | 1,272.50 |
| 2011-04-21 | 1,551 | 1,556 | 1,517 | 1,538 | 164,300 | 1,281.67 |
| 2011-04-20 | 1,557 | 1,606 | 1,535 | 1,540 | 331,200 | 1,283.33 |
| 2011-04-19 | 1,518 | 1,545 | 1,504 | 1,537 | 132,000 | 1,280.83 |
| 2011-04-18 | 1,514 | 1,537 | 1,510 | 1,518 | 112,900 | 1,265 |
| 2011-04-15 | 1,522 | 1,531 | 1,503 | 1,514 | 123,000 | 1,261.67 |
| 2011-04-14 | 1,502 | 1,513 | 1,480 | 1,507 | 187,900 | 1,255.83 |
| 2011-04-13 | 1,450 | 1,512 | 1,450 | 1,496 | 134,600 | 1,246.67 |
| 2011-04-12 | 1,476 | 1,479 | 1,435 | 1,442 | 121,800 | 1,201.67 |
| 2011-04-11 | 1,480 | 1,512 | 1,473 | 1,480 | 124,900 | 1,233.33 |
| 2011-04-08 | 1,472 | 1,496 | 1,465 | 1,476 | 340,600 | 1,230 |
| 2011-04-07 | 1,569 | 1,569 | 1,500 | 1,502 | 211,700 | 1,251.67 |
| 2011-04-06 | 1,515 | 1,556 | 1,510 | 1,540 | 175,800 | 1,283.33 |
| 2011-04-05 | 1,558 | 1,571 | 1,515 | 1,530 | 181,300 | 1,275 |
| 2011-04-04 | 1,580 | 1,601 | 1,575 | 1,581 | 262,400 | 1,317.50 |
| 2011-04-01 | 1,622 | 1,622 | 1,558 | 1,558 | 172,700 | 1,298.33 |
| 2011-03-31 | 1,594 | 1,612 | 1,561 | 1,598 | 196,300 | 1,331.67 |
| 2011-03-30 | 1,580 | 1,616 | 1,561 | 1,589 | 251,100 | 1,324.17 |
| 2011-03-29 | 1,598 | 1,608 | 1,546 | 1,559 | 239,800 | 1,299.17 |
| 2011-03-28 | 1,560 | 1,610 | 1,560 | 1,601 | 228,200 | 1,334.17 |
| 2011-03-25 | 1,626 | 1,626 | 1,550 | 1,553 | 257,200 | 1,294.17 |
| 2011-03-24 | 1,589 | 1,624 | 1,589 | 1,605 | 140,100 | 1,337.50 |
| 2011-03-23 | 1,651 | 1,691 | 1,572 | 1,588 | 220,100 | 1,323.33 |
| 2011-03-22 | 1,703 | 1,710 | 1,659 | 1,691 | 289,800 | 1,409.17 |
| 2011-03-18 | 1,500 | 1,706 | 1,500 | 1,650 | 331,800 | 1,375 |
| 2011-03-17 | 1,428 | 1,499 | 1,390 | 1,470 | 276,500 | 1,225 |
| 2011-03-16 | 1,373 | 1,475 | 1,342 | 1,450 | 214,900 | 1,208.33 |
| 2011-03-15 | 1,567 | 1,679 | 1,247 | 1,363 | 363,900 | 1,135.83 |
| 2011-03-14 | 1,749 | 1,749 | 1,628 | 1,647 | 280,200 | 1,372.50 |
| 2011-03-11 | 1,578 | 1,584 | 1,559 | 1,559 | 128,100 | 1,299.17 |
| 2011-03-10 | 1,611 | 1,612 | 1,585 | 1,595 | 58,100 | 1,329.17 |
| 2011-03-09 | 1,627 | 1,657 | 1,626 | 1,626 | 112,200 | 1,355 |
| 2011-03-08 | 1,632 | 1,660 | 1,626 | 1,627 | 55,600 | 1,355.83 |
| 2011-03-07 | 1,673 | 1,674 | 1,631 | 1,640 | 129,400 | 1,366.67 |
| 2011-03-04 | 1,700 | 1,703 | 1,680 | 1,691 | 91,800 | 1,409.17 |
| 2011-03-03 | 1,653 | 1,676 | 1,650 | 1,669 | 63,600 | 1,390.83 |
| 2011-03-02 | 1,677 | 1,713 | 1,663 | 1,667 | 146,500 | 1,389.17 |
| 2011-03-01 | 1,659 | 1,716 | 1,644 | 1,712 | 147,400 | 1,426.67 |
| 2011-02-28 | 1,621 | 1,663 | 1,582 | 1,655 | 171,900 | 1,379.17 |
| 2011-02-25 | 1,577 | 1,655 | 1,577 | 1,646 | 152,800 | 1,371.67 |
| 2011-02-24 | 1,623 | 1,623 | 1,568 | 1,579 | 144,100 | 1,315.83 |
| 2011-02-23 | 1,550 | 1,663 | 1,543 | 1,643 | 325,100 | 1,369.17 |
| 2011-02-22 | 1,596 | 1,603 | 1,550 | 1,565 | 158,500 | 1,304.17 |
| 2011-02-21 | 1,622 | 1,633 | 1,608 | 1,615 | 80,400 | 1,345.83 |
| 2011-02-18 | 1,658 | 1,663 | 1,624 | 1,630 | 116,700 | 1,358.33 |
| 2011-02-17 | 1,680 | 1,697 | 1,656 | 1,665 | 81,400 | 1,387.50 |
| 2011-02-16 | 1,675 | 1,698 | 1,675 | 1,679 | 51,800 | 1,399.17 |
| 2011-02-15 | 1,720 | 1,720 | 1,689 | 1,702 | 48,100 | 1,418.33 |
| 2011-02-14 | 1,675 | 1,716 | 1,673 | 1,710 | 51,400 | 1,425 |
| 2011-02-10 | 1,675 | 1,697 | 1,669 | 1,677 | 68,100 | 1,397.50 |
| 2011-02-09 | 1,715 | 1,719 | 1,682 | 1,689 | 107,400 | 1,407.50 |
| 2011-02-08 | 1,691 | 1,725 | 1,691 | 1,719 | 92,800 | 1,432.50 |
| 2011-02-07 | 1,700 | 1,708 | 1,681 | 1,684 | 136,200 | 1,403.33 |
| 2011-02-04 | 1,700 | 1,710 | 1,686 | 1,703 | 133,900 | 1,419.17 |
| 2011-02-03 | 1,690 | 1,706 | 1,680 | 1,700 | 87,100 | 1,416.67 |
| 2011-02-02 | 1,701 | 1,716 | 1,685 | 1,695 | 199,600 | 1,412.50 |
| 2011-02-01 | 1,698 | 1,702 | 1,666 | 1,701 | 192,700 | 1,417.50 |
| 2011-01-31 | 1,603 | 1,707 | 1,603 | 1,698 | 299,500 | 1,415 |
| 2011-01-28 | 1,610 | 1,638 | 1,571 | 1,599 | 119,300 | 1,332.50 |
| 2011-01-27 | 1,635 | 1,645 | 1,621 | 1,625 | 196,500 | 1,354.17 |
| 2011-01-26 | 1,650 | 1,653 | 1,633 | 1,637 | 118,600 | 1,364.17 |
| 2011-01-25 | 1,637 | 1,660 | 1,629 | 1,656 | 107,000 | 1,380 |
| 2011-01-24 | 1,613 | 1,625 | 1,602 | 1,625 | 89,600 | 1,354.17 |
| 2011-01-21 | 1,619 | 1,630 | 1,612 | 1,613 | 196,600 | 1,344.17 |
| 2011-01-20 | 1,612 | 1,616 | 1,598 | 1,608 | 99,200 | 1,340 |
| 2011-01-19 | 1,595 | 1,610 | 1,581 | 1,610 | 112,100 | 1,341.67 |
| 2011-01-18 | 1,613 | 1,620 | 1,591 | 1,595 | 98,700 | 1,329.17 |
| 2011-01-17 | 1,611 | 1,628 | 1,609 | 1,622 | 77,100 | 1,351.67 |
| 2011-01-14 | 1,626 | 1,629 | 1,603 | 1,611 | 128,600 | 1,342.50 |
| 2011-01-13 | 1,602 | 1,634 | 1,600 | 1,630 | 94,800 | 1,358.33 |
| 2011-01-12 | 1,608 | 1,621 | 1,599 | 1,600 | 108,600 | 1,333.33 |
| 2011-01-11 | 1,594 | 1,618 | 1,590 | 1,608 | 108,400 | 1,340 |
| 2011-01-07 | 1,597 | 1,598 | 1,586 | 1,594 | 118,100 | 1,328.33 |
| 2011-01-06 | 1,552 | 1,573 | 1,549 | 1,570 | 81,400 | 1,308.33 |
| 2011-01-05 | 1,540 | 1,552 | 1,526 | 1,550 | 91,800 | 1,291.67 |
| 2011-01-04 | 1,527 | 1,546 | 1,518 | 1,543 | 79,800 | 1,285.83 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
