6908 イリソ電子工業(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 | 1,177 | 1,187 | 1,163 | 1,187 | 2,400 | 593.50 |
| 2011-12-29 | 1,176 | 1,176 | 1,140 | 1,163 | 7,400 | 581.50 |
| 2011-12-28 | 1,160 | 1,180 | 1,160 | 1,180 | 4,300 | 590 |
| 2011-12-27 | 1,132 | 1,167 | 1,132 | 1,158 | 8,500 | 579 |
| 2011-12-26 | 1,161 | 1,165 | 1,105 | 1,129 | 14,700 | 564.50 |
| 2011-12-22 | 1,155 | 1,180 | 1,143 | 1,143 | 8,300 | 571.50 |
| 2011-12-21 | 1,165 | 1,191 | 1,163 | 1,185 | 7,000 | 592.50 |
| 2011-12-20 | 1,150 | 1,187 | 1,130 | 1,159 | 8,300 | 579.50 |
| 2011-12-19 | 1,150 | 1,155 | 1,127 | 1,149 | 6,800 | 574.50 |
| 2011-12-16 | 1,184 | 1,200 | 1,184 | 1,187 | 8,600 | 593.50 |
| 2011-12-15 | 1,250 | 1,251 | 1,177 | 1,179 | 20,700 | 589.50 |
| 2011-12-14 | 1,290 | 1,290 | 1,251 | 1,265 | 5,700 | 632.50 |
| 2011-12-13 | 1,321 | 1,321 | 1,310 | 1,311 | 25,200 | 655.50 |
| 2011-12-12 | 1,319 | 1,326 | 1,307 | 1,319 | 8,000 | 659.50 |
| 2011-12-09 | 1,300 | 1,320 | 1,293 | 1,315 | 24,500 | 657.50 |
| 2011-12-08 | 1,217 | 1,300 | 1,217 | 1,297 | 29,300 | 648.50 |
| 2011-12-07 | 1,182 | 1,204 | 1,182 | 1,204 | 8,800 | 602 |
| 2011-12-06 | 1,200 | 1,200 | 1,150 | 1,160 | 6,000 | 580 |
| 2011-12-05 | 1,183 | 1,209 | 1,183 | 1,200 | 6,300 | 600 |
| 2011-12-02 | 1,196 | 1,198 | 1,167 | 1,182 | 8,500 | 591 |
| 2011-12-01 | 1,200 | 1,203 | 1,166 | 1,166 | 14,900 | 583 |
| 2011-11-30 | 1,146 | 1,164 | 1,117 | 1,164 | 24,900 | 582 |
| 2011-11-29 | 1,020 | 1,146 | 1,005 | 1,146 | 44,900 | 573 |
| 2011-11-28 | 972 | 996 | 970 | 996 | 16,700 | 498 |
| 2011-11-25 | 961 | 987 | 960 | 965 | 14,000 | 482.50 |
| 2011-11-24 | 945 | 954 | 935 | 946 | 14,900 | 473 |
| 2011-11-22 | 915 | 956 | 915 | 945 | 15,500 | 472.50 |
| 2011-11-21 | 984 | 984 | 918 | 930 | 16,100 | 465 |
| 2011-11-18 | 986 | 986 | 967 | 975 | 8,000 | 487.50 |
| 2011-11-17 | 971 | 984 | 970 | 975 | 9,600 | 487.50 |
| 2011-11-16 | 1,000 | 1,001 | 986 | 987 | 17,800 | 493.50 |
| 2011-11-15 | 985 | 1,000 | 977 | 993 | 30,100 | 496.50 |
| 2011-11-14 | 1,030 | 1,046 | 1,016 | 1,028 | 30,900 | 514 |
| 2011-11-11 | 1,100 | 1,107 | 1,075 | 1,090 | 6,100 | 545 |
| 2011-11-10 | 1,150 | 1,150 | 1,087 | 1,096 | 14,700 | 548 |
| 2011-11-09 | 1,176 | 1,180 | 1,160 | 1,169 | 9,800 | 584.50 |
| 2011-11-08 | 1,195 | 1,195 | 1,163 | 1,173 | 8,900 | 586.50 |
| 2011-11-07 | 1,190 | 1,196 | 1,190 | 1,192 | 3,600 | 596 |
| 2011-11-04 | 1,193 | 1,210 | 1,190 | 1,198 | 9,800 | 599 |
| 2011-11-02 | 1,200 | 1,200 | 1,162 | 1,189 | 8,800 | 594.50 |
| 2011-11-01 | 1,231 | 1,231 | 1,201 | 1,201 | 4,900 | 600.50 |
| 2011-10-31 | 1,230 | 1,245 | 1,220 | 1,231 | 15,500 | 615.50 |
| 2011-10-28 | 1,236 | 1,260 | 1,210 | 1,215 | 13,600 | 607.50 |
| 2011-10-27 | 1,210 | 1,225 | 1,205 | 1,220 | 6,200 | 610 |
| 2011-10-26 | 1,199 | 1,215 | 1,190 | 1,205 | 5,200 | 602.50 |
| 2011-10-25 | 1,245 | 1,245 | 1,200 | 1,200 | 7,600 | 600 |
| 2011-10-24 | 1,220 | 1,230 | 1,200 | 1,230 | 17,000 | 615 |
| 2011-10-21 | 1,209 | 1,217 | 1,200 | 1,200 | 6,900 | 600 |
| 2011-10-20 | 1,220 | 1,230 | 1,218 | 1,226 | 12,100 | 613 |
| 2011-10-19 | 1,216 | 1,225 | 1,214 | 1,222 | 13,800 | 611 |
| 2011-10-18 | 1,241 | 1,241 | 1,210 | 1,211 | 20,500 | 605.50 |
| 2011-10-17 | 1,260 | 1,275 | 1,250 | 1,260 | 21,900 | 630 |
| 2011-10-14 | 1,261 | 1,279 | 1,231 | 1,231 | 19,600 | 615.50 |
| 2011-10-13 | 1,319 | 1,329 | 1,319 | 1,321 | 5,000 | 660.50 |
| 2011-10-12 | 1,325 | 1,333 | 1,320 | 1,322 | 3,600 | 661 |
| 2011-10-11 | 1,301 | 1,330 | 1,301 | 1,322 | 5,600 | 661 |
| 2011-10-07 | 1,279 | 1,299 | 1,267 | 1,285 | 6,900 | 642.50 |
| 2011-10-06 | 1,215 | 1,249 | 1,215 | 1,249 | 4,900 | 624.50 |
| 2011-10-05 | 1,221 | 1,251 | 1,202 | 1,202 | 8,700 | 601 |
| 2011-10-04 | 1,210 | 1,259 | 1,210 | 1,221 | 5,400 | 610.50 |
| 2011-10-03 | 1,298 | 1,298 | 1,255 | 1,255 | 4,800 | 627.50 |
| 2011-09-30 | 1,290 | 1,303 | 1,280 | 1,300 | 10,200 | 650 |
| 2011-09-29 | 1,194 | 1,290 | 1,190 | 1,290 | 10,600 | 645 |
| 2011-09-28 | 1,200 | 1,210 | 1,169 | 1,210 | 11,400 | 605 |
| 2011-09-27 | 1,167 | 1,198 | 1,152 | 1,164 | 10,000 | 582 |
| 2011-09-26 | 1,239 | 1,239 | 1,144 | 1,144 | 9,300 | 572 |
| 2011-09-22 | 1,213 | 1,240 | 1,210 | 1,226 | 12,500 | 613 |
| 2011-09-21 | 1,285 | 1,300 | 1,222 | 1,241 | 27,100 | 620.50 |
| 2011-09-20 | 1,300 | 1,305 | 1,296 | 1,300 | 22,500 | 650 |
| 2011-09-16 | 1,289 | 1,319 | 1,280 | 1,319 | 7,900 | 659.50 |
| 2011-09-15 | 1,253 | 1,289 | 1,253 | 1,289 | 3,800 | 644.50 |
| 2011-09-14 | 1,298 | 1,298 | 1,255 | 1,262 | 8,400 | 631 |
| 2011-09-13 | 1,300 | 1,300 | 1,274 | 1,280 | 4,200 | 640 |
| 2011-09-12 | 1,287 | 1,294 | 1,279 | 1,288 | 6,000 | 644 |
| 2011-09-09 | 1,310 | 1,310 | 1,289 | 1,303 | 3,500 | 651.50 |
| 2011-09-08 | 1,281 | 1,295 | 1,275 | 1,280 | 23,500 | 640 |
| 2011-09-07 | 1,260 | 1,277 | 1,257 | 1,276 | 5,600 | 638 |
| 2011-09-06 | 1,280 | 1,313 | 1,221 | 1,232 | 16,700 | 616 |
| 2011-09-05 | 1,338 | 1,339 | 1,281 | 1,281 | 6,900 | 640.50 |
| 2011-09-02 | 1,370 | 1,384 | 1,360 | 1,362 | 9,500 | 681 |
| 2011-09-01 | 1,330 | 1,380 | 1,330 | 1,375 | 28,400 | 687.50 |
| 2011-08-31 | 1,300 | 1,323 | 1,275 | 1,312 | 28,100 | 656 |
| 2011-08-30 | 1,269 | 1,292 | 1,268 | 1,286 | 28,300 | 643 |
| 2011-08-29 | 1,230 | 1,251 | 1,230 | 1,239 | 14,200 | 619.50 |
| 2011-08-26 | 1,240 | 1,240 | 1,212 | 1,226 | 10,100 | 613 |
| 2011-08-25 | 1,245 | 1,265 | 1,225 | 1,252 | 18,200 | 626 |
| 2011-08-24 | 1,252 | 1,288 | 1,200 | 1,218 | 9,000 | 609 |
| 2011-08-23 | 1,185 | 1,229 | 1,175 | 1,229 | 28,500 | 614.50 |
| 2011-08-22 | 1,210 | 1,245 | 1,181 | 1,181 | 20,900 | 590.50 |
| 2011-08-19 | 1,237 | 1,265 | 1,206 | 1,264 | 22,500 | 632 |
| 2011-08-18 | 1,377 | 1,379 | 1,285 | 1,288 | 43,200 | 644 |
| 2011-08-17 | 1,396 | 1,407 | 1,362 | 1,407 | 22,600 | 703.50 |
| 2011-08-16 | 1,418 | 1,429 | 1,400 | 1,400 | 11,200 | 700 |
| 2011-08-15 | 1,400 | 1,405 | 1,400 | 1,403 | 5,000 | 701.50 |
| 2011-08-12 | 1,410 | 1,410 | 1,392 | 1,397 | 25,600 | 698.50 |
| 2011-08-11 | 1,330 | 1,403 | 1,330 | 1,388 | 27,000 | 694 |
| 2011-08-10 | 1,444 | 1,480 | 1,430 | 1,450 | 17,400 | 725 |
| 2011-08-09 | 1,250 | 1,430 | 1,241 | 1,401 | 29,300 | 700.50 |
| 2011-08-08 | 1,451 | 1,451 | 1,365 | 1,384 | 36,600 | 692 |
| 2011-08-05 | 1,425 | 1,493 | 1,400 | 1,481 | 26,900 | 740.50 |
| 2011-08-04 | 1,505 | 1,546 | 1,472 | 1,518 | 22,700 | 759 |
| 2011-08-03 | 1,554 | 1,554 | 1,504 | 1,513 | 23,800 | 756.50 |
| 2011-08-02 | 1,584 | 1,590 | 1,560 | 1,575 | 12,400 | 787.50 |
| 2011-08-01 | 1,610 | 1,618 | 1,580 | 1,602 | 15,400 | 801 |
| 2011-07-29 | 1,600 | 1,639 | 1,600 | 1,619 | 19,900 | 809.50 |
| 2011-07-28 | 1,612 | 1,640 | 1,601 | 1,639 | 32,400 | 819.50 |
| 2011-07-27 | 1,614 | 1,619 | 1,590 | 1,612 | 8,600 | 806 |
| 2011-07-26 | 1,590 | 1,620 | 1,590 | 1,620 | 17,700 | 810 |
| 2011-07-25 | 1,588 | 1,605 | 1,579 | 1,593 | 17,000 | 796.50 |
| 2011-07-22 | 1,522 | 1,585 | 1,522 | 1,568 | 23,400 | 784 |
| 2011-07-21 | 1,563 | 1,578 | 1,546 | 1,562 | 13,100 | 781 |
| 2011-07-20 | 1,564 | 1,564 | 1,545 | 1,563 | 9,400 | 781.50 |
| 2011-07-19 | 1,578 | 1,585 | 1,521 | 1,524 | 23,800 | 762 |
| 2011-07-15 | 1,575 | 1,575 | 1,566 | 1,570 | 12,000 | 785 |
| 2011-07-14 | 1,570 | 1,584 | 1,558 | 1,573 | 16,300 | 786.50 |
| 2011-07-13 | 1,552 | 1,592 | 1,537 | 1,570 | 17,000 | 785 |
| 2011-07-12 | 1,584 | 1,585 | 1,564 | 1,575 | 18,900 | 787.50 |
| 2011-07-11 | 1,601 | 1,610 | 1,591 | 1,597 | 15,200 | 798.50 |
| 2011-07-08 | 1,583 | 1,623 | 1,583 | 1,613 | 59,600 | 806.50 |
| 2011-07-07 | 1,540 | 1,565 | 1,535 | 1,559 | 21,500 | 779.50 |
| 2011-07-06 | 1,530 | 1,544 | 1,504 | 1,540 | 24,100 | 770 |
| 2011-07-05 | 1,569 | 1,575 | 1,530 | 1,541 | 32,600 | 770.50 |
| 2011-07-04 | 1,594 | 1,606 | 1,557 | 1,561 | 15,200 | 780.50 |
| 2011-07-01 | 1,614 | 1,615 | 1,560 | 1,576 | 13,300 | 788 |
| 2011-06-30 | 1,577 | 1,615 | 1,552 | 1,605 | 28,600 | 802.50 |
| 2011-06-29 | 1,560 | 1,595 | 1,555 | 1,576 | 32,700 | 788 |
| 2011-06-28 | 1,555 | 1,568 | 1,550 | 1,551 | 21,200 | 775.50 |
| 2011-06-27 | 1,565 | 1,565 | 1,545 | 1,555 | 12,900 | 777.50 |
| 2011-06-24 | 1,560 | 1,570 | 1,556 | 1,565 | 22,000 | 782.50 |
| 2011-06-23 | 1,549 | 1,561 | 1,540 | 1,556 | 18,400 | 778 |
| 2011-06-22 | 1,545 | 1,552 | 1,537 | 1,549 | 29,700 | 774.50 |
| 2011-06-21 | 1,534 | 1,537 | 1,502 | 1,535 | 31,300 | 767.50 |
| 2011-06-20 | 1,530 | 1,534 | 1,500 | 1,534 | 41,400 | 767 |
| 2011-06-17 | 1,562 | 1,566 | 1,450 | 1,499 | 48,600 | 749.50 |
| 2011-06-16 | 1,598 | 1,598 | 1,555 | 1,562 | 52,900 | 781 |
| 2011-06-15 | 1,624 | 1,636 | 1,611 | 1,624 | 62,400 | 812 |
| 2011-06-14 | 1,590 | 1,618 | 1,579 | 1,607 | 40,800 | 803.50 |
| 2011-06-13 | 1,541 | 1,570 | 1,537 | 1,570 | 25,200 | 785 |
| 2011-06-10 | 1,530 | 1,548 | 1,520 | 1,537 | 19,500 | 768.50 |
| 2011-06-09 | 1,541 | 1,548 | 1,513 | 1,521 | 10,000 | 760.50 |
| 2011-06-08 | 1,530 | 1,568 | 1,524 | 1,563 | 33,500 | 781.50 |
| 2011-06-07 | 1,505 | 1,530 | 1,486 | 1,520 | 25,200 | 760 |
| 2011-06-06 | 1,481 | 1,515 | 1,461 | 1,508 | 20,500 | 754 |
| 2011-06-03 | 1,483 | 1,494 | 1,460 | 1,481 | 30,400 | 740.50 |
| 2011-06-02 | 1,438 | 1,475 | 1,426 | 1,460 | 22,100 | 730 |
| 2011-06-01 | 1,509 | 1,513 | 1,465 | 1,466 | 26,200 | 733 |
| 2011-05-31 | 1,491 | 1,510 | 1,468 | 1,500 | 28,700 | 750 |
| 2011-05-30 | 1,447 | 1,518 | 1,446 | 1,488 | 72,000 | 744 |
| 2011-05-27 | 1,368 | 1,435 | 1,355 | 1,417 | 42,400 | 708.50 |
| 2011-05-26 | 1,330 | 1,368 | 1,315 | 1,368 | 38,500 | 684 |
| 2011-05-25 | 1,344 | 1,344 | 1,312 | 1,312 | 12,000 | 656 |
| 2011-05-24 | 1,311 | 1,329 | 1,311 | 1,320 | 33,100 | 660 |
| 2011-05-23 | 1,349 | 1,349 | 1,311 | 1,320 | 18,300 | 660 |
| 2011-05-20 | 1,368 | 1,368 | 1,316 | 1,338 | 28,800 | 669 |
| 2011-05-19 | 1,388 | 1,388 | 1,330 | 1,335 | 24,000 | 667.50 |
| 2011-05-18 | 1,313 | 1,370 | 1,313 | 1,370 | 24,800 | 685 |
| 2011-05-17 | 1,322 | 1,329 | 1,302 | 1,311 | 24,200 | 655.50 |
| 2011-05-16 | 1,330 | 1,370 | 1,310 | 1,318 | 76,100 | 659 |
| 2011-05-13 | 1,243 | 1,247 | 1,220 | 1,232 | 13,300 | 616 |
| 2011-05-12 | 1,239 | 1,241 | 1,225 | 1,232 | 15,300 | 616 |
| 2011-05-11 | 1,250 | 1,257 | 1,241 | 1,250 | 14,300 | 625 |
| 2011-05-10 | 1,254 | 1,262 | 1,215 | 1,243 | 30,700 | 621.50 |
| 2011-05-09 | 1,286 | 1,286 | 1,266 | 1,266 | 14,100 | 633 |
| 2011-05-06 | 1,243 | 1,285 | 1,230 | 1,278 | 22,600 | 639 |
| 2011-05-02 | 1,235 | 1,272 | 1,231 | 1,270 | 26,500 | 635 |
| 2011-04-28 | 1,228 | 1,236 | 1,217 | 1,235 | 15,000 | 617.50 |
| 2011-04-27 | 1,216 | 1,230 | 1,210 | 1,229 | 22,900 | 614.50 |
| 2011-04-26 | 1,223 | 1,225 | 1,209 | 1,210 | 13,500 | 605 |
| 2011-04-25 | 1,200 | 1,225 | 1,200 | 1,224 | 27,600 | 612 |
| 2011-04-22 | 1,199 | 1,223 | 1,176 | 1,200 | 22,400 | 600 |
| 2011-04-21 | 1,210 | 1,232 | 1,192 | 1,192 | 48,900 | 596 |
| 2011-04-20 | 1,130 | 1,205 | 1,130 | 1,182 | 33,700 | 591 |
| 2011-04-19 | 1,095 | 1,130 | 1,095 | 1,127 | 41,400 | 563.50 |
| 2011-04-18 | 1,152 | 1,165 | 1,125 | 1,125 | 31,000 | 562.50 |
| 2011-04-15 | 1,168 | 1,169 | 1,150 | 1,152 | 27,600 | 576 |
| 2011-04-14 | 1,156 | 1,181 | 1,154 | 1,169 | 9,700 | 584.50 |
| 2011-04-13 | 1,150 | 1,179 | 1,148 | 1,173 | 14,600 | 586.50 |
| 2011-04-12 | 1,175 | 1,177 | 1,156 | 1,158 | 17,600 | 579 |
| 2011-04-11 | 1,208 | 1,215 | 1,180 | 1,200 | 14,600 | 600 |
| 2011-04-08 | 1,175 | 1,221 | 1,173 | 1,192 | 15,300 | 596 |
| 2011-04-07 | 1,167 | 1,215 | 1,167 | 1,198 | 25,900 | 599 |
| 2011-04-06 | 1,156 | 1,180 | 1,150 | 1,150 | 29,200 | 575 |
| 2011-04-05 | 1,220 | 1,225 | 1,155 | 1,161 | 43,900 | 580.50 |
| 2011-04-04 | 1,275 | 1,275 | 1,220 | 1,223 | 37,600 | 611.50 |
| 2011-04-01 | 1,277 | 1,277 | 1,246 | 1,258 | 30,700 | 629 |
| 2011-03-31 | 1,320 | 1,320 | 1,211 | 1,256 | 59,800 | 628 |
| 2011-03-30 | 1,223 | 1,310 | 1,200 | 1,270 | 64,100 | 635 |
| 2011-03-29 | 1,140 | 1,213 | 1,120 | 1,195 | 73,400 | 597.50 |
| 2011-03-28 | 1,190 | 1,190 | 1,105 | 1,140 | 57,600 | 570 |
| 2011-03-25 | 1,272 | 1,300 | 1,151 | 1,194 | 99,000 | 597 |
| 2011-03-24 | 1,351 | 1,351 | 1,240 | 1,257 | 72,200 | 628.50 |
| 2011-03-23 | 1,344 | 1,409 | 1,328 | 1,356 | 41,500 | 678 |
| 2011-03-22 | 1,380 | 1,479 | 1,355 | 1,381 | 135,600 | 690.50 |
| 2011-03-18 | 1,160 | 1,320 | 1,160 | 1,300 | 102,900 | 650 |
| 2011-03-17 | 988 | 1,148 | 941 | 1,145 | 59,900 | 572.50 |
| 2011-03-16 | 955 | 1,090 | 955 | 998 | 80,100 | 499 |
| 2011-03-15 | 1,140 | 1,140 | 940 | 951 | 102,900 | 475.50 |
| 2011-03-14 | 1,180 | 1,379 | 1,145 | 1,240 | 71,000 | 620 |
| 2011-03-11 | 1,557 | 1,557 | 1,538 | 1,545 | 16,200 | 772.50 |
| 2011-03-10 | 1,585 | 1,590 | 1,575 | 1,585 | 16,100 | 792.50 |
| 2011-03-09 | 1,576 | 1,585 | 1,570 | 1,583 | 7,000 | 791.50 |
| 2011-03-08 | 1,581 | 1,587 | 1,575 | 1,575 | 7,300 | 787.50 |
| 2011-03-07 | 1,583 | 1,597 | 1,583 | 1,588 | 8,100 | 794 |
| 2011-03-04 | 1,615 | 1,622 | 1,598 | 1,605 | 17,900 | 802.50 |
| 2011-03-03 | 1,588 | 1,614 | 1,574 | 1,614 | 43,800 | 807 |
| 2011-03-02 | 1,543 | 1,592 | 1,531 | 1,589 | 33,600 | 794.50 |
| 2011-03-01 | 1,550 | 1,580 | 1,550 | 1,553 | 25,700 | 776.50 |
| 2011-02-28 | 1,491 | 1,557 | 1,480 | 1,550 | 31,200 | 775 |
| 2011-02-25 | 1,452 | 1,479 | 1,447 | 1,479 | 22,600 | 739.50 |
| 2011-02-24 | 1,482 | 1,490 | 1,452 | 1,452 | 19,200 | 726 |
| 2011-02-23 | 1,496 | 1,515 | 1,483 | 1,510 | 23,400 | 755 |
| 2011-02-22 | 1,545 | 1,545 | 1,510 | 1,518 | 23,000 | 759 |
| 2011-02-21 | 1,540 | 1,556 | 1,533 | 1,545 | 14,600 | 772.50 |
| 2011-02-18 | 1,550 | 1,560 | 1,534 | 1,551 | 19,400 | 775.50 |
| 2011-02-17 | 1,585 | 1,586 | 1,541 | 1,552 | 43,200 | 776 |
| 2011-02-16 | 1,622 | 1,622 | 1,570 | 1,573 | 20,100 | 786.50 |
| 2011-02-15 | 1,580 | 1,620 | 1,576 | 1,614 | 27,300 | 807 |
| 2011-02-14 | 1,595 | 1,608 | 1,553 | 1,573 | 57,100 | 786.50 |
| 2011-02-10 | 1,617 | 1,630 | 1,582 | 1,585 | 37,500 | 792.50 |
| 2011-02-09 | 1,635 | 1,660 | 1,621 | 1,621 | 38,800 | 810.50 |
| 2011-02-08 | 1,595 | 1,620 | 1,585 | 1,620 | 36,200 | 810 |
| 2011-02-07 | 1,599 | 1,599 | 1,569 | 1,579 | 38,600 | 789.50 |
| 2011-02-04 | 1,556 | 1,560 | 1,542 | 1,559 | 17,900 | 779.50 |
| 2011-02-03 | 1,520 | 1,541 | 1,514 | 1,535 | 17,000 | 767.50 |
| 2011-02-02 | 1,500 | 1,515 | 1,482 | 1,510 | 19,600 | 755 |
| 2011-02-01 | 1,496 | 1,516 | 1,490 | 1,496 | 8,600 | 748 |
| 2011-01-31 | 1,472 | 1,486 | 1,450 | 1,486 | 8,100 | 743 |
| 2011-01-28 | 1,517 | 1,517 | 1,471 | 1,481 | 19,600 | 740.50 |
| 2011-01-27 | 1,500 | 1,520 | 1,496 | 1,518 | 22,600 | 759 |
| 2011-01-26 | 1,497 | 1,499 | 1,475 | 1,495 | 12,800 | 747.50 |
| 2011-01-25 | 1,460 | 1,488 | 1,460 | 1,485 | 14,400 | 742.50 |
| 2011-01-24 | 1,486 | 1,486 | 1,440 | 1,445 | 22,600 | 722.50 |
| 2011-01-21 | 1,480 | 1,539 | 1,455 | 1,475 | 52,500 | 737.50 |
| 2011-01-20 | 1,500 | 1,515 | 1,468 | 1,468 | 30,000 | 734 |
| 2011-01-19 | 1,505 | 1,523 | 1,497 | 1,515 | 17,200 | 757.50 |
| 2011-01-18 | 1,512 | 1,520 | 1,495 | 1,496 | 25,300 | 748 |
| 2011-01-17 | 1,554 | 1,579 | 1,507 | 1,517 | 45,600 | 758.50 |
| 2011-01-14 | 1,510 | 1,565 | 1,495 | 1,537 | 47,600 | 768.50 |
| 2011-01-13 | 1,515 | 1,524 | 1,497 | 1,511 | 25,600 | 755.50 |
| 2011-01-12 | 1,519 | 1,531 | 1,485 | 1,505 | 23,900 | 752.50 |
| 2011-01-11 | 1,491 | 1,508 | 1,485 | 1,492 | 30,600 | 746 |
| 2011-01-07 | 1,509 | 1,509 | 1,463 | 1,501 | 35,200 | 750.50 |
| 2011-01-06 | 1,537 | 1,545 | 1,491 | 1,509 | 42,200 | 754.50 |
| 2011-01-05 | 1,567 | 1,598 | 1,525 | 1,559 | 17,200 | 779.50 |
| 2011-01-04 | 1,591 | 1,638 | 1,537 | 1,554 | 19,200 | 777 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
