6988 日東電工(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 | 2,761 | 2,770 | 2,740 | 2,754 | 1,105,200 | 550.80 |
| 2011-12-29 | 2,785 | 2,785 | 2,751 | 2,760 | 1,074,900 | 552 |
| 2011-12-28 | 2,804 | 2,808 | 2,785 | 2,790 | 910,600 | 558 |
| 2011-12-27 | 2,806 | 2,819 | 2,801 | 2,803 | 709,500 | 560.60 |
| 2011-12-26 | 2,830 | 2,830 | 2,805 | 2,810 | 843,600 | 562 |
| 2011-12-22 | 2,802 | 2,838 | 2,796 | 2,810 | 1,929,900 | 562 |
| 2011-12-21 | 2,866 | 2,867 | 2,796 | 2,801 | 1,770,200 | 560.20 |
| 2011-12-20 | 2,800 | 2,817 | 2,790 | 2,816 | 1,552,500 | 563.20 |
| 2011-12-19 | 2,874 | 2,874 | 2,789 | 2,802 | 2,201,700 | 560.40 |
| 2011-12-16 | 2,902 | 2,936 | 2,886 | 2,900 | 1,301,300 | 580 |
| 2011-12-15 | 2,955 | 2,970 | 2,903 | 2,905 | 1,346,600 | 581 |
| 2011-12-14 | 3,010 | 3,020 | 2,956 | 2,974 | 1,821,500 | 594.80 |
| 2011-12-13 | 3,060 | 3,065 | 2,999 | 3,010 | 2,023,500 | 602 |
| 2011-12-12 | 3,175 | 3,190 | 3,150 | 3,155 | 860,000 | 631 |
| 2011-12-09 | 3,155 | 3,170 | 3,110 | 3,150 | 1,089,200 | 630 |
| 2011-12-08 | 3,175 | 3,210 | 3,165 | 3,185 | 1,001,700 | 637 |
| 2011-12-07 | 3,200 | 3,225 | 3,170 | 3,215 | 1,021,900 | 643 |
| 2011-12-06 | 3,210 | 3,230 | 3,180 | 3,180 | 958,600 | 636 |
| 2011-12-05 | 3,225 | 3,235 | 3,205 | 3,215 | 400,500 | 643 |
| 2011-12-02 | 3,225 | 3,250 | 3,195 | 3,235 | 645,600 | 647 |
| 2011-12-01 | 3,200 | 3,250 | 3,170 | 3,230 | 1,247,300 | 646 |
| 2011-11-30 | 3,140 | 3,150 | 3,050 | 3,110 | 928,200 | 622 |
| 2011-11-29 | 3,110 | 3,155 | 3,095 | 3,150 | 925,800 | 630 |
| 2011-11-28 | 2,999 | 3,090 | 2,995 | 3,085 | 928,000 | 617 |
| 2011-11-25 | 2,965 | 3,020 | 2,938 | 2,949 | 805,900 | 589.80 |
| 2011-11-24 | 2,936 | 2,949 | 2,884 | 2,926 | 900,300 | 585.20 |
| 2011-11-22 | 2,914 | 2,998 | 2,907 | 2,986 | 861,200 | 597.20 |
| 2011-11-21 | 2,923 | 2,975 | 2,912 | 2,964 | 913,800 | 592.80 |
| 2011-11-18 | 2,852 | 2,976 | 2,851 | 2,963 | 1,339,700 | 592.60 |
| 2011-11-17 | 2,858 | 2,906 | 2,846 | 2,902 | 922,200 | 580.40 |
| 2011-11-16 | 2,914 | 2,916 | 2,832 | 2,846 | 887,800 | 569.20 |
| 2011-11-15 | 2,927 | 2,947 | 2,901 | 2,904 | 888,500 | 580.80 |
| 2011-11-14 | 2,994 | 3,015 | 2,935 | 2,951 | 856,600 | 590.20 |
| 2011-11-11 | 2,940 | 2,994 | 2,934 | 2,965 | 794,100 | 593 |
| 2011-11-10 | 2,965 | 2,976 | 2,925 | 2,929 | 1,389,400 | 585.80 |
| 2011-11-09 | 3,075 | 3,075 | 3,020 | 3,035 | 824,400 | 607 |
| 2011-11-08 | 3,080 | 3,100 | 3,035 | 3,060 | 834,400 | 612 |
| 2011-11-07 | 3,080 | 3,140 | 3,075 | 3,130 | 963,400 | 626 |
| 2011-11-04 | 3,110 | 3,160 | 3,085 | 3,150 | 1,272,900 | 630 |
| 2011-11-02 | 3,020 | 3,080 | 3,020 | 3,055 | 1,627,600 | 611 |
| 2011-11-01 | 3,180 | 3,215 | 3,050 | 3,075 | 3,378,500 | 615 |
| 2011-10-31 | 3,405 | 3,525 | 3,360 | 3,360 | 1,120,100 | 672 |
| 2011-10-28 | 3,550 | 3,560 | 3,460 | 3,475 | 968,900 | 695 |
| 2011-10-27 | 3,455 | 3,500 | 3,385 | 3,500 | 844,600 | 700 |
| 2011-10-26 | 3,410 | 3,490 | 3,380 | 3,460 | 895,200 | 692 |
| 2011-10-25 | 3,490 | 3,525 | 3,450 | 3,460 | 1,428,000 | 692 |
| 2011-10-24 | 3,365 | 3,430 | 3,360 | 3,425 | 635,800 | 685 |
| 2011-10-21 | 3,280 | 3,360 | 3,275 | 3,325 | 794,100 | 665 |
| 2011-10-20 | 3,325 | 3,335 | 3,245 | 3,265 | 1,027,200 | 653 |
| 2011-10-19 | 3,480 | 3,480 | 3,335 | 3,355 | 1,094,600 | 671 |
| 2011-10-18 | 3,400 | 3,480 | 3,395 | 3,455 | 884,600 | 691 |
| 2011-10-17 | 3,405 | 3,495 | 3,390 | 3,495 | 1,384,000 | 699 |
| 2011-10-14 | 3,355 | 3,385 | 3,290 | 3,300 | 975,400 | 660 |
| 2011-10-13 | 3,360 | 3,410 | 3,340 | 3,400 | 1,031,200 | 680 |
| 2011-10-12 | 3,300 | 3,345 | 3,265 | 3,335 | 806,400 | 667 |
| 2011-10-11 | 3,315 | 3,340 | 3,305 | 3,340 | 1,209,500 | 668 |
| 2011-10-07 | 3,160 | 3,265 | 3,155 | 3,235 | 1,330,200 | 647 |
| 2011-10-06 | 3,045 | 3,160 | 3,030 | 3,140 | 1,837,000 | 628 |
| 2011-10-05 | 3,065 | 3,100 | 2,993 | 3,005 | 1,972,400 | 601 |
| 2011-10-04 | 2,931 | 3,065 | 2,915 | 3,040 | 2,258,800 | 608 |
| 2011-10-03 | 3,000 | 3,040 | 2,953 | 3,010 | 2,074,500 | 602 |
| 2011-09-30 | 3,155 | 3,175 | 3,040 | 3,090 | 1,414,800 | 618 |
| 2011-09-29 | 3,020 | 3,135 | 3,010 | 3,135 | 1,460,000 | 627 |
| 2011-09-28 | 3,205 | 3,245 | 3,005 | 3,010 | 2,891,100 | 602 |
| 2011-09-27 | 3,200 | 3,230 | 3,140 | 3,180 | 1,401,600 | 636 |
| 2011-09-26 | 3,205 | 3,215 | 3,055 | 3,135 | 2,125,600 | 627 |
| 2011-09-22 | 3,270 | 3,285 | 3,235 | 3,255 | 1,546,600 | 651 |
| 2011-09-21 | 3,200 | 3,335 | 3,195 | 3,335 | 1,978,700 | 667 |
| 2011-09-20 | 3,240 | 3,255 | 3,185 | 3,200 | 1,425,100 | 640 |
| 2011-09-16 | 3,185 | 3,295 | 3,145 | 3,285 | 2,606,100 | 657 |
| 2011-09-15 | 3,075 | 3,110 | 3,035 | 3,045 | 1,142,700 | 609 |
| 2011-09-14 | 3,135 | 3,165 | 2,991 | 3,000 | 1,880,900 | 600 |
| 2011-09-13 | 2,965 | 3,170 | 2,956 | 3,140 | 2,544,500 | 628 |
| 2011-09-12 | 2,890 | 2,950 | 2,878 | 2,949 | 855,500 | 589.80 |
| 2011-09-09 | 2,980 | 3,015 | 2,950 | 2,970 | 1,506,300 | 594 |
| 2011-09-08 | 2,969 | 2,998 | 2,964 | 2,979 | 1,354,800 | 595.80 |
| 2011-09-07 | 2,880 | 2,935 | 2,872 | 2,931 | 1,559,000 | 586.20 |
| 2011-09-06 | 2,891 | 2,900 | 2,805 | 2,818 | 1,357,800 | 563.60 |
| 2011-09-05 | 2,981 | 2,997 | 2,897 | 2,911 | 1,045,700 | 582.20 |
| 2011-09-02 | 3,030 | 3,050 | 2,981 | 2,997 | 1,463,600 | 599.40 |
| 2011-09-01 | 3,030 | 3,080 | 3,015 | 3,070 | 1,384,800 | 614 |
| 2011-08-31 | 3,005 | 3,040 | 2,940 | 2,963 | 2,380,200 | 592.60 |
| 2011-08-30 | 3,055 | 3,065 | 3,020 | 3,030 | 1,043,900 | 606 |
| 2011-08-29 | 3,005 | 3,045 | 2,950 | 3,000 | 1,633,200 | 600 |
| 2011-08-26 | 2,942 | 3,040 | 2,933 | 3,040 | 1,944,700 | 608 |
| 2011-08-25 | 2,867 | 2,977 | 2,857 | 2,926 | 1,529,500 | 585.20 |
| 2011-08-24 | 2,896 | 2,933 | 2,808 | 2,817 | 1,363,800 | 563.40 |
| 2011-08-23 | 2,831 | 2,865 | 2,797 | 2,846 | 1,603,500 | 569.20 |
| 2011-08-22 | 2,869 | 2,933 | 2,804 | 2,813 | 1,488,600 | 562.60 |
| 2011-08-19 | 2,910 | 2,944 | 2,856 | 2,870 | 2,665,500 | 574 |
| 2011-08-18 | 3,105 | 3,110 | 2,992 | 3,005 | 1,885,400 | 601 |
| 2011-08-17 | 3,155 | 3,170 | 3,100 | 3,110 | 1,558,400 | 622 |
| 2011-08-16 | 3,170 | 3,250 | 3,165 | 3,210 | 1,287,900 | 642 |
| 2011-08-15 | 3,165 | 3,185 | 3,125 | 3,140 | 1,079,600 | 628 |
| 2011-08-12 | 3,215 | 3,225 | 3,090 | 3,095 | 1,676,100 | 619 |
| 2011-08-11 | 3,210 | 3,240 | 3,130 | 3,200 | 1,918,300 | 640 |
| 2011-08-10 | 3,350 | 3,365 | 3,310 | 3,330 | 3,431,500 | 666 |
| 2011-08-09 | 3,150 | 3,215 | 3,080 | 3,215 | 3,031,900 | 643 |
| 2011-08-08 | 3,210 | 3,275 | 3,205 | 3,220 | 2,225,200 | 644 |
| 2011-08-05 | 3,165 | 3,230 | 3,115 | 3,225 | 3,217,200 | 645 |
| 2011-08-04 | 3,430 | 3,430 | 3,325 | 3,330 | 4,489,900 | 666 |
| 2011-08-03 | 3,420 | 3,450 | 3,395 | 3,435 | 3,973,400 | 687 |
| 2011-08-02 | 3,640 | 3,640 | 3,575 | 3,575 | 1,350,400 | 715 |
| 2011-08-01 | 3,720 | 3,725 | 3,645 | 3,680 | 1,713,300 | 736 |
| 2011-07-29 | 3,745 | 3,775 | 3,715 | 3,720 | 1,261,800 | 744 |
| 2011-07-28 | 3,780 | 3,795 | 3,750 | 3,770 | 1,081,400 | 754 |
| 2011-07-27 | 3,835 | 3,835 | 3,800 | 3,825 | 867,300 | 765 |
| 2011-07-26 | 3,820 | 3,845 | 3,805 | 3,840 | 1,433,000 | 768 |
| 2011-07-25 | 3,820 | 3,865 | 3,800 | 3,845 | 1,226,300 | 769 |
| 2011-07-22 | 3,865 | 3,875 | 3,820 | 3,830 | 1,857,700 | 766 |
| 2011-07-21 | 3,850 | 3,855 | 3,820 | 3,850 | 1,289,500 | 770 |
| 2011-07-20 | 3,875 | 3,880 | 3,810 | 3,835 | 1,616,000 | 767 |
| 2011-07-19 | 3,810 | 3,815 | 3,745 | 3,805 | 2,184,500 | 761 |
| 2011-07-15 | 3,900 | 3,910 | 3,820 | 3,830 | 2,822,900 | 766 |
| 2011-07-14 | 3,995 | 3,995 | 3,920 | 3,930 | 1,149,600 | 786 |
| 2011-07-13 | 3,995 | 4,010 | 3,980 | 3,995 | 1,176,000 | 799 |
| 2011-07-12 | 4,055 | 4,070 | 4,005 | 4,015 | 1,344,700 | 803 |
| 2011-07-11 | 4,155 | 4,185 | 4,115 | 4,140 | 1,172,600 | 828 |
| 2011-07-08 | 4,210 | 4,230 | 4,190 | 4,190 | 776,100 | 838 |
| 2011-07-07 | 4,195 | 4,205 | 4,180 | 4,190 | 466,800 | 838 |
| 2011-07-06 | 4,130 | 4,215 | 4,110 | 4,215 | 959,200 | 843 |
| 2011-07-05 | 4,135 | 4,145 | 4,085 | 4,130 | 949,300 | 826 |
| 2011-07-04 | 4,165 | 4,175 | 4,115 | 4,135 | 953,200 | 827 |
| 2011-07-01 | 4,095 | 4,130 | 4,090 | 4,110 | 1,033,600 | 822 |
| 2011-06-30 | 4,080 | 4,080 | 4,015 | 4,065 | 1,054,900 | 813 |
| 2011-06-29 | 3,955 | 4,045 | 3,950 | 4,040 | 1,274,700 | 808 |
| 2011-06-28 | 3,915 | 3,950 | 3,900 | 3,915 | 839,500 | 783 |
| 2011-06-27 | 3,905 | 3,920 | 3,885 | 3,900 | 790,900 | 780 |
| 2011-06-24 | 3,920 | 3,955 | 3,905 | 3,930 | 1,236,700 | 786 |
| 2011-06-23 | 3,965 | 3,965 | 3,890 | 3,900 | 1,413,800 | 780 |
| 2011-06-22 | 3,985 | 4,010 | 3,950 | 3,980 | 1,748,800 | 796 |
| 2011-06-21 | 4,015 | 4,020 | 3,890 | 3,955 | 1,670,100 | 791 |
| 2011-06-20 | 4,065 | 4,065 | 3,970 | 3,980 | 912,700 | 796 |
| 2011-06-17 | 4,090 | 4,105 | 4,010 | 4,060 | 1,105,700 | 812 |
| 2011-06-16 | 4,160 | 4,165 | 4,080 | 4,080 | 919,300 | 816 |
| 2011-06-15 | 4,200 | 4,215 | 4,150 | 4,180 | 844,800 | 836 |
| 2011-06-14 | 4,175 | 4,190 | 4,150 | 4,185 | 772,100 | 837 |
| 2011-06-13 | 4,130 | 4,185 | 4,130 | 4,160 | 458,400 | 832 |
| 2011-06-10 | 4,235 | 4,250 | 4,180 | 4,185 | 883,600 | 837 |
| 2011-06-09 | 4,155 | 4,175 | 4,130 | 4,165 | 361,600 | 833 |
| 2011-06-08 | 4,145 | 4,195 | 4,130 | 4,185 | 479,700 | 837 |
| 2011-06-07 | 4,130 | 4,155 | 4,100 | 4,150 | 520,900 | 830 |
| 2011-06-06 | 4,125 | 4,175 | 4,120 | 4,130 | 886,200 | 826 |
| 2011-06-03 | 4,200 | 4,235 | 4,140 | 4,145 | 811,300 | 829 |
| 2011-06-02 | 4,240 | 4,260 | 4,190 | 4,195 | 1,344,300 | 839 |
| 2011-06-01 | 4,245 | 4,350 | 4,230 | 4,340 | 1,294,900 | 868 |
| 2011-05-31 | 4,175 | 4,265 | 4,165 | 4,245 | 1,041,400 | 849 |
| 2011-05-30 | 4,200 | 4,230 | 4,140 | 4,210 | 588,300 | 842 |
| 2011-05-27 | 4,215 | 4,250 | 4,170 | 4,195 | 819,600 | 839 |
| 2011-05-26 | 4,195 | 4,270 | 4,175 | 4,270 | 941,400 | 854 |
| 2011-05-25 | 4,165 | 4,195 | 4,120 | 4,125 | 583,000 | 825 |
| 2011-05-24 | 4,145 | 4,185 | 4,115 | 4,165 | 726,900 | 833 |
| 2011-05-23 | 4,215 | 4,225 | 4,155 | 4,180 | 868,500 | 836 |
| 2011-05-20 | 4,250 | 4,320 | 4,245 | 4,265 | 917,100 | 853 |
| 2011-05-19 | 4,310 | 4,320 | 4,240 | 4,255 | 792,700 | 851 |
| 2011-05-18 | 4,230 | 4,275 | 4,175 | 4,255 | 815,700 | 851 |
| 2011-05-17 | 4,200 | 4,255 | 4,160 | 4,240 | 907,800 | 848 |
| 2011-05-16 | 4,200 | 4,240 | 4,185 | 4,190 | 643,000 | 838 |
| 2011-05-13 | 4,330 | 4,335 | 4,200 | 4,250 | 958,100 | 850 |
| 2011-05-12 | 4,350 | 4,375 | 4,305 | 4,310 | 775,000 | 862 |
| 2011-05-11 | 4,430 | 4,455 | 4,395 | 4,405 | 835,100 | 881 |
| 2011-05-10 | 4,380 | 4,425 | 4,360 | 4,380 | 971,300 | 876 |
| 2011-05-09 | 4,430 | 4,440 | 4,335 | 4,350 | 1,073,200 | 870 |
| 2011-05-06 | 4,460 | 4,485 | 4,380 | 4,415 | 2,066,800 | 883 |
| 2011-05-02 | 4,490 | 4,630 | 4,435 | 4,615 | 2,568,600 | 923 |
| 2011-04-28 | 4,295 | 4,330 | 4,260 | 4,305 | 1,416,700 | 861 |
| 2011-04-27 | 4,170 | 4,225 | 4,160 | 4,225 | 1,008,100 | 845 |
| 2011-04-26 | 4,120 | 4,175 | 4,100 | 4,170 | 685,600 | 834 |
| 2011-04-25 | 4,205 | 4,245 | 4,145 | 4,165 | 860,200 | 833 |
| 2011-04-22 | 4,160 | 4,235 | 4,135 | 4,210 | 616,200 | 842 |
| 2011-04-21 | 4,215 | 4,245 | 4,180 | 4,215 | 877,200 | 843 |
| 2011-04-20 | 4,150 | 4,195 | 4,120 | 4,195 | 1,012,500 | 839 |
| 2011-04-19 | 4,140 | 4,175 | 4,080 | 4,100 | 1,304,800 | 820 |
| 2011-04-18 | 4,285 | 4,295 | 4,205 | 4,210 | 1,159,400 | 842 |
| 2011-04-15 | 4,255 | 4,345 | 4,220 | 4,280 | 1,373,900 | 856 |
| 2011-04-14 | 4,160 | 4,315 | 4,160 | 4,305 | 1,407,700 | 861 |
| 2011-04-13 | 4,130 | 4,215 | 4,120 | 4,150 | 1,095,600 | 830 |
| 2011-04-12 | 4,190 | 4,215 | 4,095 | 4,135 | 1,042,800 | 827 |
| 2011-04-11 | 4,200 | 4,300 | 4,185 | 4,260 | 608,500 | 852 |
| 2011-04-08 | 4,135 | 4,275 | 4,085 | 4,250 | 1,259,000 | 850 |
| 2011-04-07 | 4,285 | 4,310 | 4,170 | 4,180 | 983,300 | 836 |
| 2011-04-06 | 4,330 | 4,355 | 4,245 | 4,275 | 981,700 | 855 |
| 2011-04-05 | 4,435 | 4,435 | 4,250 | 4,310 | 941,600 | 862 |
| 2011-04-04 | 4,480 | 4,495 | 4,430 | 4,435 | 1,045,900 | 887 |
| 2011-04-01 | 4,500 | 4,510 | 4,410 | 4,420 | 1,553,600 | 884 |
| 2011-03-31 | 4,410 | 4,430 | 4,350 | 4,410 | 1,202,500 | 882 |
| 2011-03-30 | 4,195 | 4,350 | 4,195 | 4,350 | 1,231,500 | 870 |
| 2011-03-29 | 4,120 | 4,245 | 4,115 | 4,195 | 1,044,000 | 839 |
| 2011-03-28 | 4,210 | 4,245 | 4,165 | 4,230 | 933,500 | 846 |
| 2011-03-25 | 4,345 | 4,345 | 4,230 | 4,270 | 1,080,700 | 854 |
| 2011-03-24 | 4,380 | 4,385 | 4,255 | 4,275 | 1,623,300 | 855 |
| 2011-03-23 | 4,465 | 4,465 | 4,285 | 4,330 | 2,968,400 | 866 |
| 2011-03-22 | 4,335 | 4,500 | 4,275 | 4,480 | 2,975,600 | 896 |
| 2011-03-18 | 4,180 | 4,250 | 4,090 | 4,125 | 1,932,400 | 825 |
| 2011-03-17 | 4,000 | 4,180 | 3,945 | 4,085 | 2,292,500 | 817 |
| 2011-03-16 | 4,075 | 4,200 | 4,015 | 4,200 | 4,257,500 | 840 |
| 2011-03-15 | 3,845 | 3,895 | 3,415 | 3,725 | 4,049,700 | 745 |
| 2011-03-14 | 3,920 | 4,115 | 3,855 | 3,885 | 4,538,100 | 777 |
| 2011-03-11 | 4,455 | 4,495 | 4,400 | 4,410 | 3,092,200 | 882 |
| 2011-03-10 | 4,600 | 4,605 | 4,490 | 4,525 | 2,690,100 | 905 |
| 2011-03-09 | 4,710 | 4,730 | 4,580 | 4,585 | 2,831,100 | 917 |
| 2011-03-08 | 4,655 | 4,730 | 4,605 | 4,665 | 3,530,000 | 933 |
| 2011-03-07 | 4,810 | 4,840 | 4,685 | 4,720 | 2,430,200 | 944 |
| 2011-03-04 | 5,020 | 5,060 | 4,830 | 4,880 | 3,508,400 | 976 |
| 2011-03-03 | 4,850 | 4,945 | 4,815 | 4,945 | 3,532,800 | 989 |
| 2011-03-02 | 5,010 | 5,110 | 4,990 | 5,020 | 3,283,400 | 1,004 |
| 2011-03-01 | 5,010 | 5,140 | 5,010 | 5,140 | 3,309,100 | 1,028 |
| 2011-02-28 | 4,815 | 4,925 | 4,760 | 4,925 | 3,387,200 | 985 |
| 2011-02-25 | 4,750 | 4,815 | 4,680 | 4,785 | 2,355,700 | 957 |
| 2011-02-24 | 4,735 | 4,745 | 4,685 | 4,705 | 2,485,000 | 941 |
| 2011-02-23 | 4,860 | 4,960 | 4,790 | 4,800 | 3,075,200 | 960 |
| 2011-02-22 | 5,000 | 5,000 | 4,910 | 4,925 | 2,736,600 | 985 |
| 2011-02-21 | 5,060 | 5,100 | 5,000 | 5,080 | 2,770,600 | 1,016 |
| 2011-02-18 | 4,975 | 5,210 | 4,955 | 5,160 | 4,035,200 | 1,032 |
| 2011-02-17 | 5,000 | 5,020 | 4,955 | 5,010 | 2,736,800 | 1,002 |
| 2011-02-16 | 4,865 | 5,040 | 4,865 | 5,010 | 3,346,700 | 1,002 |
| 2011-02-15 | 4,820 | 4,860 | 4,810 | 4,850 | 1,418,000 | 970 |
| 2011-02-14 | 4,740 | 4,830 | 4,730 | 4,820 | 2,161,800 | 964 |
| 2011-02-10 | 4,660 | 4,710 | 4,630 | 4,665 | 1,724,100 | 933 |
| 2011-02-09 | 4,735 | 4,750 | 4,665 | 4,710 | 2,128,600 | 942 |
| 2011-02-08 | 4,690 | 4,775 | 4,680 | 4,695 | 2,259,200 | 939 |
| 2011-02-07 | 4,660 | 4,700 | 4,600 | 4,700 | 2,441,500 | 940 |
| 2011-02-04 | 4,480 | 4,735 | 4,470 | 4,590 | 3,651,200 | 918 |
| 2011-02-03 | 4,445 | 4,455 | 4,355 | 4,385 | 1,490,400 | 877 |
| 2011-02-02 | 4,400 | 4,420 | 4,350 | 4,400 | 2,083,200 | 880 |
| 2011-02-01 | 4,235 | 4,390 | 4,205 | 4,375 | 4,640,700 | 875 |
| 2011-01-31 | 4,055 | 4,135 | 4,030 | 4,090 | 1,144,200 | 818 |
| 2011-01-28 | 4,200 | 4,215 | 4,080 | 4,135 | 2,033,000 | 827 |
| 2011-01-27 | 4,120 | 4,185 | 4,100 | 4,175 | 1,823,000 | 835 |
| 2011-01-26 | 4,080 | 4,130 | 4,075 | 4,105 | 993,300 | 821 |
| 2011-01-25 | 4,060 | 4,125 | 4,040 | 4,110 | 1,655,700 | 822 |
| 2011-01-24 | 3,960 | 4,005 | 3,915 | 3,990 | 1,137,700 | 798 |
| 2011-01-21 | 4,060 | 4,065 | 3,930 | 3,960 | 1,880,300 | 792 |
| 2011-01-20 | 4,125 | 4,135 | 4,060 | 4,080 | 1,282,600 | 816 |
| 2011-01-19 | 4,105 | 4,190 | 4,100 | 4,185 | 1,086,200 | 837 |
| 2011-01-18 | 4,050 | 4,135 | 4,040 | 4,095 | 940,100 | 819 |
| 2011-01-17 | 4,105 | 4,105 | 4,035 | 4,050 | 1,627,700 | 810 |
| 2011-01-14 | 4,100 | 4,125 | 4,060 | 4,070 | 1,441,700 | 814 |
| 2011-01-13 | 4,165 | 4,185 | 4,095 | 4,135 | 1,542,800 | 827 |
| 2011-01-12 | 4,210 | 4,240 | 4,110 | 4,125 | 1,616,400 | 825 |
| 2011-01-11 | 4,080 | 4,230 | 4,060 | 4,180 | 1,927,700 | 836 |
| 2011-01-07 | 4,045 | 4,110 | 4,045 | 4,090 | 1,011,800 | 818 |
| 2011-01-06 | 4,030 | 4,075 | 4,030 | 4,065 | 1,394,700 | 813 |
| 2011-01-05 | 3,960 | 3,980 | 3,935 | 3,980 | 884,900 | 796 |
| 2011-01-04 | 3,895 | 3,970 | 3,885 | 3,960 | 1,476,200 | 792 |
分割・併合履歴 ： [2024-09-27]1株→5株
