7826 (株)フルヤ金属 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 | 2,950 | 2,979 | 2,946 | 2,979 | 1,400 | 2,979 |
| 2011-12-29 | 2,917 | 2,950 | 2,912 | 2,950 | 1,900 | 2,950 |
| 2011-12-28 | 2,917 | 2,972 | 2,901 | 2,961 | 3,800 | 2,961 |
| 2011-12-27 | 2,980 | 2,990 | 2,917 | 2,917 | 3,600 | 2,917 |
| 2011-12-26 | 2,902 | 2,990 | 2,902 | 2,980 | 1,300 | 2,980 |
| 2011-12-22 | 2,975 | 2,999 | 2,930 | 2,949 | 3,600 | 2,949 |
| 2011-12-21 | 2,861 | 2,980 | 2,812 | 2,980 | 2,500 | 2,980 |
| 2011-12-20 | 2,830 | 2,950 | 2,750 | 2,911 | 3,900 | 2,911 |
| 2011-12-19 | 2,815 | 2,815 | 2,700 | 2,700 | 5,600 | 2,700 |
| 2011-12-16 | 2,890 | 2,890 | 2,805 | 2,825 | 4,900 | 2,825 |
| 2011-12-15 | 3,005 | 3,005 | 2,885 | 2,900 | 1,800 | 2,900 |
| 2011-12-14 | 3,010 | 3,100 | 2,995 | 3,005 | 3,400 | 3,005 |
| 2011-12-13 | 3,080 | 3,090 | 2,980 | 3,080 | 6,100 | 3,080 |
| 2011-12-12 | 3,200 | 3,200 | 3,055 | 3,140 | 5,800 | 3,140 |
| 2011-12-09 | 3,190 | 3,190 | 3,150 | 3,150 | 300 | 3,150 |
| 2011-12-08 | 3,200 | 3,200 | 3,130 | 3,180 | 1,300 | 3,180 |
| 2011-12-07 | 3,100 | 3,220 | 3,030 | 3,100 | 1,400 | 3,100 |
| 2011-12-06 | 3,105 | 3,180 | 3,035 | 3,035 | 5,200 | 3,035 |
| 2011-12-05 | 2,865 | 3,200 | 2,865 | 3,160 | 9,900 | 3,160 |
| 2011-12-02 | 2,850 | 2,920 | 2,800 | 2,835 | 5,300 | 2,835 |
| 2011-12-01 | 3,080 | 3,100 | 2,762 | 2,800 | 18,700 | 2,800 |
| 2011-11-30 | 2,837 | 3,000 | 2,783 | 3,000 | 5,200 | 3,000 |
| 2011-11-29 | 2,753 | 2,880 | 2,750 | 2,874 | 3,000 | 2,874 |
| 2011-11-28 | 2,720 | 2,750 | 2,670 | 2,750 | 2,100 | 2,750 |
| 2011-11-25 | 2,750 | 2,820 | 2,699 | 2,699 | 12,000 | 2,699 |
| 2011-11-24 | 2,620 | 2,869 | 2,619 | 2,810 | 19,100 | 2,810 |
| 2011-11-22 | 2,578 | 2,610 | 2,501 | 2,610 | 7,100 | 2,610 |
| 2011-11-21 | 2,299 | 2,639 | 2,299 | 2,582 | 25,300 | 2,582 |
| 2011-11-18 | 2,398 | 2,398 | 2,277 | 2,292 | 9,000 | 2,292 |
| 2011-11-17 | 2,270 | 2,409 | 2,240 | 2,409 | 34,500 | 2,409 |
| 2011-11-16 | 2,546 | 2,546 | 2,401 | 2,401 | 15,400 | 2,401 |
| 2011-11-15 | 2,579 | 2,599 | 2,576 | 2,587 | 7,500 | 2,587 |
| 2011-11-14 | 2,620 | 2,699 | 2,605 | 2,655 | 7,700 | 2,655 |
| 2011-11-11 | 2,620 | 2,644 | 2,605 | 2,605 | 4,200 | 2,605 |
| 2011-11-10 | 2,691 | 2,691 | 2,576 | 2,600 | 16,400 | 2,600 |
| 2011-11-09 | 2,865 | 2,870 | 2,760 | 2,775 | 8,900 | 2,775 |
| 2011-11-08 | 3,000 | 3,000 | 2,810 | 2,819 | 17,600 | 2,819 |
| 2011-11-07 | 3,210 | 3,220 | 3,050 | 3,065 | 4,600 | 3,065 |
| 2011-11-04 | 3,250 | 3,250 | 3,210 | 3,210 | 5,600 | 3,210 |
| 2011-11-02 | 3,240 | 3,270 | 3,205 | 3,215 | 10,600 | 3,215 |
| 2011-11-01 | 3,345 | 3,345 | 3,300 | 3,315 | 1,900 | 3,315 |
| 2011-10-31 | 3,320 | 3,335 | 3,300 | 3,300 | 4,800 | 3,300 |
| 2011-10-28 | 3,395 | 3,425 | 3,250 | 3,275 | 10,800 | 3,275 |
| 2011-10-27 | 3,380 | 3,390 | 3,315 | 3,370 | 3,700 | 3,370 |
| 2011-10-26 | 3,300 | 3,400 | 3,230 | 3,380 | 4,300 | 3,380 |
| 2011-10-25 | 3,290 | 3,300 | 3,280 | 3,300 | 1,700 | 3,300 |
| 2011-10-24 | 3,285 | 3,310 | 3,270 | 3,280 | 2,800 | 3,280 |
| 2011-10-21 | 3,330 | 3,330 | 3,250 | 3,285 | 1,700 | 3,285 |
| 2011-10-20 | 3,375 | 3,375 | 3,335 | 3,340 | 1,700 | 3,340 |
| 2011-10-19 | 3,385 | 3,400 | 3,380 | 3,380 | 1,700 | 3,380 |
| 2011-10-18 | 3,395 | 3,420 | 3,365 | 3,365 | 1,500 | 3,365 |
| 2011-10-17 | 3,360 | 3,490 | 3,360 | 3,470 | 2,500 | 3,470 |
| 2011-10-14 | 3,470 | 3,470 | 3,345 | 3,355 | 9,100 | 3,355 |
| 2011-10-13 | 3,300 | 3,410 | 3,300 | 3,405 | 5,800 | 3,405 |
| 2011-10-12 | 3,225 | 3,300 | 3,210 | 3,255 | 8,500 | 3,255 |
| 2011-10-11 | 3,265 | 3,270 | 3,255 | 3,265 | 3,900 | 3,265 |
| 2011-10-07 | 3,340 | 3,395 | 3,230 | 3,265 | 10,300 | 3,265 |
| 2011-10-06 | 3,400 | 3,400 | 3,330 | 3,335 | 7,200 | 3,335 |
| 2011-10-05 | 3,550 | 3,550 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2011-10-04 | 3,610 | 3,610 | 3,520 | 3,550 | 2,400 | 3,550 |
| 2011-10-03 | 3,750 | 3,750 | 3,625 | 3,680 | 1,200 | 3,680 |
| 2011-09-30 | 3,675 | 3,675 | 3,630 | 3,670 | 800 | 3,670 |
| 2011-09-29 | 3,570 | 3,680 | 3,570 | 3,675 | 1,400 | 3,675 |
| 2011-09-28 | 3,650 | 3,700 | 3,550 | 3,700 | 3,200 | 3,700 |
| 2011-09-27 | 3,510 | 3,565 | 3,510 | 3,550 | 4,000 | 3,550 |
| 2011-09-26 | 3,650 | 3,650 | 3,510 | 3,510 | 11,200 | 3,510 |
| 2011-09-22 | 3,740 | 3,740 | 3,675 | 3,715 | 7,900 | 3,715 |
| 2011-09-21 | 3,700 | 3,750 | 3,700 | 3,725 | 6,800 | 3,725 |
| 2011-09-20 | 3,610 | 3,730 | 3,610 | 3,730 | 5,800 | 3,730 |
| 2011-09-16 | 3,605 | 3,700 | 3,605 | 3,680 | 6,400 | 3,680 |
| 2011-09-15 | 3,565 | 3,600 | 3,565 | 3,600 | 7,900 | 3,600 |
| 2011-09-14 | 3,600 | 3,600 | 3,500 | 3,565 | 7,900 | 3,565 |
| 2011-09-13 | 3,600 | 3,650 | 3,550 | 3,605 | 2,600 | 3,605 |
| 2011-09-12 | 3,600 | 3,620 | 3,535 | 3,585 | 6,900 | 3,585 |
| 2011-09-09 | 3,610 | 3,655 | 3,610 | 3,655 | 2,600 | 3,655 |
| 2011-09-08 | 3,570 | 3,630 | 3,570 | 3,625 | 10,400 | 3,625 |
| 2011-09-07 | 3,480 | 3,610 | 3,480 | 3,525 | 20,200 | 3,525 |
| 2011-09-06 | 3,515 | 3,520 | 3,460 | 3,500 | 14,800 | 3,500 |
| 2011-09-05 | 3,570 | 3,570 | 3,510 | 3,530 | 24,300 | 3,530 |
| 2011-09-02 | 3,680 | 3,680 | 3,600 | 3,640 | 11,600 | 3,640 |
| 2011-09-01 | 3,660 | 3,685 | 3,660 | 3,660 | 10,400 | 3,660 |
| 2011-08-31 | 3,610 | 3,655 | 3,610 | 3,655 | 8,000 | 3,655 |
| 2011-08-30 | 3,665 | 3,680 | 3,605 | 3,630 | 14,900 | 3,630 |
| 2011-08-29 | 3,670 | 3,720 | 3,620 | 3,630 | 11,700 | 3,630 |
| 2011-08-26 | 3,660 | 3,660 | 3,605 | 3,650 | 10,300 | 3,650 |
| 2011-08-25 | 3,590 | 3,655 | 3,580 | 3,600 | 11,900 | 3,600 |
| 2011-08-24 | 3,740 | 3,740 | 3,570 | 3,590 | 15,700 | 3,590 |
| 2011-08-23 | 3,525 | 3,660 | 3,460 | 3,600 | 11,500 | 3,600 |
| 2011-08-22 | 3,360 | 3,485 | 3,360 | 3,425 | 12,800 | 3,425 |
| 2011-08-19 | 3,550 | 3,550 | 3,360 | 3,390 | 25,800 | 3,390 |
| 2011-08-18 | 3,840 | 3,860 | 3,555 | 3,600 | 17,800 | 3,600 |
| 2011-08-17 | 3,990 | 4,005 | 3,815 | 3,825 | 14,600 | 3,825 |
| 2011-08-16 | 3,990 | 4,010 | 3,970 | 3,990 | 14,300 | 3,990 |
| 2011-08-15 | 3,955 | 4,030 | 3,910 | 3,970 | 37,400 | 3,970 |
| 2011-08-12 | 4,480 | 4,635 | 4,340 | 4,340 | 5,000 | 4,340 |
| 2011-08-11 | 4,450 | 4,535 | 4,350 | 4,455 | 3,300 | 4,455 |
| 2011-08-10 | 4,755 | 4,755 | 4,455 | 4,500 | 7,200 | 4,500 |
| 2011-08-09 | 4,500 | 4,700 | 4,500 | 4,700 | 3,000 | 4,700 |
| 2011-08-08 | 4,760 | 4,790 | 4,625 | 4,785 | 3,200 | 4,785 |
| 2011-08-05 | 4,795 | 4,840 | 4,660 | 4,830 | 3,100 | 4,830 |
| 2011-08-04 | 4,885 | 4,885 | 4,855 | 4,855 | 1,500 | 4,855 |
| 2011-08-03 | 4,910 | 4,910 | 4,860 | 4,860 | 2,000 | 4,860 |
| 2011-08-02 | 4,995 | 4,995 | 4,920 | 4,920 | 1,200 | 4,920 |
| 2011-08-01 | 5,020 | 5,020 | 4,970 | 4,970 | 1,500 | 4,970 |
| 2011-07-29 | 5,030 | 5,050 | 4,940 | 4,970 | 3,000 | 4,970 |
| 2011-07-28 | 4,995 | 4,995 | 4,940 | 4,970 | 2,100 | 4,970 |
| 2011-07-27 | 5,100 | 5,100 | 4,920 | 4,950 | 6,000 | 4,950 |
| 2011-07-26 | 4,990 | 5,030 | 4,980 | 5,000 | 2,600 | 5,000 |
| 2011-07-25 | 4,930 | 4,970 | 4,930 | 4,935 | 4,100 | 4,935 |
| 2011-07-22 | 4,865 | 4,895 | 4,855 | 4,895 | 3,800 | 4,895 |
| 2011-07-21 | 4,860 | 4,875 | 4,850 | 4,860 | 3,400 | 4,860 |
| 2011-07-20 | 4,880 | 4,940 | 4,880 | 4,895 | 3,900 | 4,895 |
| 2011-07-19 | 4,875 | 4,925 | 4,855 | 4,915 | 1,600 | 4,915 |
| 2011-07-15 | 4,920 | 4,955 | 4,880 | 4,880 | 2,400 | 4,880 |
| 2011-07-14 | 4,900 | 4,920 | 4,900 | 4,920 | 1,300 | 4,920 |
| 2011-07-13 | 4,965 | 4,965 | 4,870 | 4,870 | 7,700 | 4,870 |
| 2011-07-12 | 4,970 | 4,975 | 4,945 | 4,965 | 1,900 | 4,965 |
| 2011-07-11 | 4,955 | 4,980 | 4,955 | 4,970 | 2,100 | 4,970 |
| 2011-07-08 | 5,000 | 5,000 | 4,940 | 4,955 | 5,900 | 4,955 |
| 2011-07-07 | 4,965 | 4,995 | 4,930 | 4,975 | 6,200 | 4,975 |
| 2011-07-06 | 5,030 | 5,040 | 4,900 | 4,995 | 5,600 | 4,995 |
| 2011-07-05 | 5,080 | 5,080 | 4,970 | 5,040 | 4,000 | 5,040 |
| 2011-07-04 | 5,110 | 5,110 | 5,020 | 5,050 | 4,200 | 5,050 |
| 2011-07-01 | 5,130 | 5,130 | 4,975 | 5,000 | 4,700 | 5,000 |
| 2011-06-30 | 4,995 | 5,060 | 4,955 | 5,060 | 4,500 | 5,060 |
| 2011-06-29 | 4,985 | 5,000 | 4,970 | 4,985 | 6,700 | 4,985 |
| 2011-06-28 | 4,960 | 4,990 | 4,930 | 4,950 | 3,200 | 4,950 |
| 2011-06-27 | 4,980 | 5,030 | 4,970 | 5,000 | 2,000 | 5,000 |
| 2011-06-24 | 4,965 | 5,000 | 4,950 | 4,995 | 7,400 | 4,995 |
| 2011-06-23 | 5,090 | 5,090 | 5,000 | 5,000 | 7,000 | 5,000 |
| 2011-06-22 | 5,190 | 5,190 | 5,090 | 5,120 | 3,400 | 5,120 |
| 2011-06-21 | 5,100 | 5,210 | 5,060 | 5,200 | 4,600 | 5,200 |
| 2011-06-20 | 4,940 | 5,110 | 4,940 | 5,100 | 5,400 | 5,100 |
| 2011-06-17 | 5,270 | 5,300 | 4,830 | 4,940 | 13,900 | 4,940 |
| 2011-06-16 | 5,270 | 5,320 | 5,260 | 5,270 | 1,700 | 5,270 |
| 2011-06-15 | 5,350 | 5,350 | 5,160 | 5,280 | 7,700 | 5,280 |
| 2011-06-14 | 5,360 | 5,360 | 5,300 | 5,330 | 4,900 | 5,330 |
| 2011-06-13 | 5,300 | 5,300 | 5,220 | 5,300 | 2,900 | 5,300 |
| 2011-06-10 | 5,300 | 5,300 | 5,220 | 5,280 | 3,600 | 5,280 |
| 2011-06-09 | 5,250 | 5,350 | 5,240 | 5,300 | 4,300 | 5,300 |
| 2011-06-08 | 5,270 | 5,270 | 5,220 | 5,270 | 3,500 | 5,270 |
| 2011-06-07 | 5,220 | 5,250 | 5,160 | 5,240 | 2,500 | 5,240 |
| 2011-06-06 | 5,280 | 5,280 | 5,170 | 5,190 | 3,400 | 5,190 |
| 2011-06-03 | 5,300 | 5,300 | 5,180 | 5,180 | 3,300 | 5,180 |
| 2011-06-02 | 5,280 | 5,280 | 5,180 | 5,210 | 3,400 | 5,210 |
| 2011-06-01 | 5,370 | 5,370 | 5,300 | 5,350 | 5,200 | 5,350 |
| 2011-05-31 | 5,250 | 5,360 | 5,160 | 5,350 | 8,600 | 5,350 |
| 2011-05-30 | 5,300 | 5,300 | 5,130 | 5,200 | 5,300 | 5,200 |
| 2011-05-27 | 5,430 | 5,430 | 5,230 | 5,310 | 3,400 | 5,310 |
| 2011-05-26 | 5,300 | 5,410 | 5,250 | 5,410 | 3,400 | 5,410 |
| 2011-05-25 | 5,300 | 5,300 | 5,170 | 5,250 | 4,100 | 5,250 |
| 2011-05-24 | 5,120 | 5,230 | 5,110 | 5,230 | 4,400 | 5,230 |
| 2011-05-23 | 5,300 | 5,320 | 5,150 | 5,220 | 3,000 | 5,220 |
| 2011-05-20 | 5,420 | 5,420 | 5,370 | 5,380 | 5,600 | 5,380 |
| 2011-05-19 | 5,400 | 5,430 | 5,280 | 5,430 | 7,700 | 5,430 |
| 2011-05-18 | 5,130 | 5,400 | 5,050 | 5,330 | 5,000 | 5,330 |
| 2011-05-17 | 5,100 | 5,130 | 5,010 | 5,130 | 3,300 | 5,130 |
| 2011-05-16 | 5,250 | 5,250 | 5,050 | 5,100 | 6,500 | 5,100 |
| 2011-05-13 | 5,150 | 5,310 | 5,080 | 5,250 | 11,700 | 5,250 |
| 2011-05-12 | 5,500 | 5,500 | 5,170 | 5,200 | 13,200 | 5,200 |
| 2011-05-11 | 5,360 | 5,500 | 5,360 | 5,500 | 4,900 | 5,500 |
| 2011-05-10 | 5,420 | 5,420 | 5,300 | 5,320 | 8,700 | 5,320 |
| 2011-05-09 | 5,560 | 5,600 | 5,400 | 5,410 | 8,500 | 5,410 |
| 2011-05-06 | 5,400 | 5,550 | 5,360 | 5,500 | 9,600 | 5,500 |
| 2011-05-02 | 5,480 | 5,620 | 5,410 | 5,600 | 17,200 | 5,600 |
| 2011-04-28 | 5,100 | 5,300 | 5,070 | 5,300 | 13,500 | 5,300 |
| 2011-04-27 | 5,190 | 5,190 | 5,060 | 5,140 | 2,700 | 5,140 |
| 2011-04-26 | 5,100 | 5,180 | 5,080 | 5,180 | 5,600 | 5,180 |
| 2011-04-25 | 5,090 | 5,180 | 5,090 | 5,150 | 3,800 | 5,150 |
| 2011-04-22 | 5,090 | 5,090 | 4,970 | 5,080 | 3,000 | 5,080 |
| 2011-04-21 | 4,995 | 5,050 | 4,950 | 4,970 | 7,800 | 4,970 |
| 2011-04-20 | 5,000 | 5,000 | 4,910 | 4,940 | 2,100 | 4,940 |
| 2011-04-19 | 4,985 | 5,000 | 4,900 | 5,000 | 4,800 | 5,000 |
| 2011-04-18 | 5,100 | 5,110 | 5,020 | 5,050 | 3,200 | 5,050 |
| 2011-04-15 | 5,100 | 5,120 | 4,985 | 5,000 | 3,900 | 5,000 |
| 2011-04-14 | 5,000 | 5,110 | 4,965 | 5,000 | 3,400 | 5,000 |
| 2011-04-13 | 5,000 | 5,030 | 4,960 | 4,970 | 1,700 | 4,970 |
| 2011-04-12 | 5,050 | 5,120 | 4,900 | 4,935 | 4,600 | 4,935 |
| 2011-04-11 | 5,040 | 5,100 | 4,990 | 5,050 | 3,500 | 5,050 |
| 2011-04-08 | 4,950 | 5,090 | 4,900 | 4,995 | 6,200 | 4,995 |
| 2011-04-07 | 5,020 | 5,130 | 5,000 | 5,090 | 6,000 | 5,090 |
| 2011-04-06 | 4,980 | 4,980 | 4,870 | 4,950 | 5,500 | 4,950 |
| 2011-04-05 | 4,820 | 4,930 | 4,800 | 4,850 | 16,800 | 4,850 |
| 2011-04-04 | 4,850 | 4,890 | 4,830 | 4,855 | 5,100 | 4,855 |
| 2011-04-01 | 4,805 | 4,860 | 4,800 | 4,810 | 6,400 | 4,810 |
| 2011-03-31 | 4,650 | 4,805 | 4,600 | 4,800 | 14,800 | 4,800 |
| 2011-03-30 | 4,575 | 4,580 | 4,450 | 4,580 | 6,100 | 4,580 |
| 2011-03-29 | 4,480 | 4,580 | 4,480 | 4,505 | 6,800 | 4,505 |
| 2011-03-28 | 4,350 | 4,435 | 4,310 | 4,435 | 7,500 | 4,435 |
| 2011-03-25 | 4,650 | 4,650 | 4,475 | 4,500 | 7,300 | 4,500 |
| 2011-03-24 | 4,645 | 4,645 | 4,575 | 4,640 | 4,400 | 4,640 |
| 2011-03-23 | 4,765 | 4,765 | 4,620 | 4,645 | 7,100 | 4,645 |
| 2011-03-22 | 4,520 | 4,780 | 4,465 | 4,765 | 11,900 | 4,765 |
| 2011-03-18 | 4,050 | 4,350 | 4,015 | 4,350 | 25,100 | 4,350 |
| 2011-03-17 | 3,680 | 4,200 | 3,595 | 4,000 | 34,800 | 4,000 |
| 2011-03-16 | 3,580 | 3,990 | 3,430 | 3,860 | 35,900 | 3,860 |
| 2011-03-15 | 3,580 | 3,580 | 3,510 | 3,510 | 23,400 | 3,510 |
| 2011-03-14 | 4,200 | 4,600 | 4,200 | 4,210 | 25,600 | 4,210 |
| 2011-03-11 | 5,280 | 5,370 | 5,200 | 5,200 | 8,100 | 5,200 |
| 2011-03-10 | 5,290 | 5,380 | 5,170 | 5,380 | 9,700 | 5,380 |
| 2011-03-09 | 5,350 | 5,350 | 5,250 | 5,330 | 10,500 | 5,330 |
| 2011-03-08 | 5,360 | 5,360 | 5,270 | 5,270 | 5,100 | 5,270 |
| 2011-03-07 | 5,400 | 5,430 | 5,350 | 5,350 | 13,100 | 5,350 |
| 2011-03-04 | 5,390 | 5,400 | 5,260 | 5,390 | 17,300 | 5,390 |
| 2011-03-03 | 5,180 | 5,410 | 5,180 | 5,390 | 30,100 | 5,390 |
| 2011-03-02 | 5,080 | 5,210 | 5,030 | 5,110 | 14,400 | 5,110 |
| 2011-03-01 | 5,020 | 5,160 | 4,980 | 5,140 | 18,900 | 5,140 |
| 2011-02-28 | 4,860 | 4,950 | 4,850 | 4,950 | 8,400 | 4,950 |
| 2011-02-25 | 4,850 | 4,865 | 4,850 | 4,850 | 6,600 | 4,850 |
| 2011-02-24 | 4,950 | 5,000 | 4,825 | 4,850 | 13,600 | 4,850 |
| 2011-02-23 | 4,910 | 5,040 | 4,900 | 4,950 | 15,400 | 4,950 |
| 2011-02-22 | 5,180 | 5,230 | 5,060 | 5,060 | 13,500 | 5,060 |
| 2011-02-21 | 5,150 | 5,250 | 5,090 | 5,250 | 17,300 | 5,250 |
| 2011-02-18 | 5,140 | 5,200 | 5,090 | 5,100 | 12,700 | 5,100 |
| 2011-02-17 | 5,160 | 5,230 | 5,120 | 5,160 | 12,500 | 5,160 |
| 2011-02-16 | 5,160 | 5,160 | 5,090 | 5,110 | 6,600 | 5,110 |
| 2011-02-15 | 5,200 | 5,200 | 5,090 | 5,100 | 6,800 | 5,100 |
| 2011-02-14 | 5,160 | 5,190 | 5,050 | 5,190 | 15,100 | 5,190 |
| 2011-02-10 | 5,040 | 5,230 | 4,990 | 5,150 | 13,700 | 5,150 |
| 2011-02-09 | 5,300 | 5,300 | 5,080 | 5,100 | 16,900 | 5,100 |
| 2011-02-08 | 5,200 | 5,390 | 5,150 | 5,250 | 48,800 | 5,250 |
| 2011-02-07 | 4,980 | 5,070 | 4,930 | 5,070 | 10,600 | 5,070 |
| 2011-02-04 | 4,850 | 4,920 | 4,820 | 4,905 | 8,600 | 4,905 |
| 2011-02-03 | 4,840 | 4,870 | 4,790 | 4,810 | 3,100 | 4,810 |
| 2011-02-02 | 4,770 | 4,815 | 4,760 | 4,800 | 2,900 | 4,800 |
| 2011-02-01 | 4,755 | 4,860 | 4,755 | 4,770 | 6,100 | 4,770 |
| 2011-01-31 | 4,770 | 4,920 | 4,720 | 4,750 | 23,100 | 4,750 |
| 2011-01-28 | 4,820 | 4,820 | 4,730 | 4,750 | 3,800 | 4,750 |
| 2011-01-27 | 4,755 | 4,800 | 4,735 | 4,790 | 2,600 | 4,790 |
| 2011-01-26 | 4,775 | 4,775 | 4,720 | 4,755 | 4,300 | 4,755 |
| 2011-01-25 | 4,760 | 4,785 | 4,730 | 4,780 | 9,900 | 4,780 |
| 2011-01-24 | 4,700 | 4,800 | 4,700 | 4,730 | 5,800 | 4,730 |
| 2011-01-21 | 4,915 | 4,950 | 4,665 | 4,700 | 13,900 | 4,700 |
| 2011-01-20 | 4,960 | 4,990 | 4,915 | 4,930 | 11,000 | 4,930 |
| 2011-01-19 | 4,880 | 4,970 | 4,820 | 4,970 | 25,200 | 4,970 |
| 2011-01-18 | 4,585 | 4,795 | 4,585 | 4,780 | 18,400 | 4,780 |
| 2011-01-17 | 4,540 | 4,610 | 4,540 | 4,580 | 8,400 | 4,580 |
| 2011-01-14 | 4,560 | 4,580 | 4,535 | 4,540 | 5,700 | 4,540 |
| 2011-01-13 | 4,630 | 4,630 | 4,545 | 4,545 | 6,700 | 4,545 |
| 2011-01-12 | 4,595 | 4,600 | 4,545 | 4,590 | 14,700 | 4,590 |
| 2011-01-11 | 4,525 | 4,580 | 4,520 | 4,540 | 8,800 | 4,540 |
| 2011-01-07 | 4,585 | 4,590 | 4,520 | 4,525 | 11,200 | 4,525 |
| 2011-01-06 | 4,620 | 4,650 | 4,565 | 4,580 | 14,700 | 4,580 |
| 2011-01-05 | 4,630 | 4,675 | 4,595 | 4,620 | 12,400 | 4,620 |
| 2011-01-04 | 4,700 | 4,700 | 4,620 | 4,630 | 6,200 | 4,630 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
