8892 (株)日本エスコン 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 | 3,642 | 3,688 | 3,577 | 3,688 | 506 | 24.42 |
| 2011-12-29 | 3,537 | 3,646 | 3,511 | 3,646 | 800 | 24.14 |
| 2011-12-28 | 3,631 | 3,631 | 3,551 | 3,607 | 604 | 23.88 |
| 2011-12-27 | 3,572 | 3,572 | 3,531 | 3,566 | 186 | 23.61 |
| 2011-12-26 | 3,551 | 3,587 | 3,531 | 3,577 | 482 | 23.68 |
| 2011-12-22 | 3,537 | 3,607 | 3,537 | 3,572 | 663 | 23.65 |
| 2011-12-21 | 3,602 | 3,637 | 3,526 | 3,531 | 107 | 23.38 |
| 2011-12-20 | 3,522 | 3,646 | 3,501 | 3,646 | 308 | 24.14 |
| 2011-12-19 | 3,681 | 3,681 | 3,501 | 3,581 | 339 | 23.71 |
| 2011-12-16 | 3,581 | 3,668 | 3,581 | 3,622 | 39 | 23.98 |
| 2011-12-15 | 3,577 | 3,672 | 3,577 | 3,602 | 119 | 23.85 |
| 2011-12-14 | 3,688 | 3,703 | 3,637 | 3,637 | 257 | 24.08 |
| 2011-12-13 | 3,642 | 3,707 | 3,642 | 3,688 | 318 | 24.42 |
| 2011-12-12 | 3,712 | 3,738 | 3,668 | 3,677 | 263 | 24.34 |
| 2011-12-09 | 3,753 | 3,753 | 3,646 | 3,646 | 310 | 24.14 |
| 2011-12-08 | 3,672 | 3,753 | 3,657 | 3,753 | 478 | 24.85 |
| 2011-12-07 | 3,642 | 3,722 | 3,637 | 3,672 | 308 | 24.31 |
| 2011-12-06 | 3,653 | 3,672 | 3,637 | 3,646 | 166 | 24.14 |
| 2011-12-05 | 3,672 | 3,753 | 3,622 | 3,672 | 357 | 24.31 |
| 2011-12-02 | 3,612 | 3,808 | 3,612 | 3,612 | 1,265 | 23.91 |
| 2011-12-01 | 3,642 | 3,662 | 3,607 | 3,616 | 612 | 23.94 |
| 2011-11-30 | 3,551 | 3,577 | 3,537 | 3,572 | 411 | 23.65 |
| 2011-11-29 | 3,531 | 3,602 | 3,522 | 3,592 | 377 | 23.78 |
| 2011-11-28 | 3,551 | 3,607 | 3,501 | 3,526 | 589 | 23.34 |
| 2011-11-25 | 3,662 | 3,662 | 3,485 | 3,485 | 576 | 23.07 |
| 2011-11-24 | 3,722 | 3,722 | 3,522 | 3,612 | 1,270 | 23.91 |
| 2011-11-22 | 3,849 | 3,853 | 3,773 | 3,823 | 1,053 | 25.31 |
| 2011-11-21 | 4,014 | 4,014 | 3,823 | 3,879 | 146 | 25.68 |
| 2011-11-18 | 3,944 | 4,110 | 3,879 | 3,879 | 199 | 25.68 |
| 2011-11-17 | 3,923 | 4,019 | 3,923 | 3,995 | 232 | 26.45 |
| 2011-11-16 | 4,019 | 4,054 | 3,888 | 3,923 | 384 | 25.97 |
| 2011-11-15 | 3,979 | 4,090 | 3,973 | 4,090 | 154 | 27.08 |
| 2011-11-14 | 4,175 | 4,226 | 4,025 | 4,110 | 53 | 27.21 |
| 2011-11-11 | 3,934 | 4,206 | 3,934 | 4,090 | 409 | 27.08 |
| 2011-11-10 | 3,843 | 4,095 | 3,843 | 4,010 | 708 | 26.55 |
| 2011-11-09 | 4,376 | 4,376 | 4,125 | 4,265 | 255 | 28.24 |
| 2011-11-08 | 4,448 | 4,448 | 4,226 | 4,352 | 401 | 28.81 |
| 2011-11-07 | 4,426 | 4,457 | 4,367 | 4,457 | 151 | 29.51 |
| 2011-11-04 | 4,346 | 4,557 | 4,346 | 4,557 | 216 | 30.17 |
| 2011-11-02 | 4,448 | 4,498 | 4,337 | 4,498 | 78 | 29.78 |
| 2011-11-01 | 4,613 | 4,613 | 4,426 | 4,578 | 83 | 30.31 |
| 2011-10-31 | 4,517 | 4,628 | 4,326 | 4,572 | 790 | 30.27 |
| 2011-10-28 | 4,411 | 4,578 | 4,396 | 4,517 | 616 | 29.91 |
| 2011-10-27 | 4,025 | 4,417 | 4,025 | 4,326 | 365 | 28.64 |
| 2011-10-26 | 4,014 | 4,084 | 4,014 | 4,045 | 49 | 26.78 |
| 2011-10-25 | 4,125 | 4,125 | 4,004 | 4,104 | 150 | 27.17 |
| 2011-10-24 | 4,064 | 4,125 | 4,025 | 4,075 | 203 | 26.98 |
| 2011-10-21 | 4,075 | 4,075 | 3,973 | 4,049 | 46 | 26.81 |
| 2011-10-20 | 4,049 | 4,125 | 3,995 | 4,095 | 140 | 27.11 |
| 2011-10-19 | 4,084 | 4,125 | 4,025 | 4,119 | 62 | 27.27 |
| 2011-10-18 | 4,054 | 4,180 | 4,004 | 4,156 | 823 | 27.52 |
| 2011-10-17 | 4,226 | 4,261 | 4,134 | 4,245 | 749 | 28.11 |
| 2011-10-14 | 4,104 | 4,280 | 4,045 | 4,215 | 718 | 27.91 |
| 2011-10-13 | 4,025 | 4,115 | 3,973 | 4,115 | 99 | 27.24 |
| 2011-10-12 | 4,025 | 4,025 | 3,923 | 4,014 | 79 | 26.58 |
| 2011-10-11 | 3,838 | 4,025 | 3,823 | 4,014 | 1,159 | 26.58 |
| 2011-10-07 | 3,873 | 3,923 | 3,833 | 3,908 | 57 | 25.87 |
| 2011-10-06 | 3,773 | 3,864 | 3,773 | 3,853 | 142 | 25.51 |
| 2011-10-05 | 3,827 | 3,873 | 3,672 | 3,773 | 452 | 24.98 |
| 2011-10-04 | 3,818 | 3,949 | 3,722 | 3,919 | 110 | 25.95 |
| 2011-10-03 | 4,004 | 4,004 | 3,823 | 3,960 | 238 | 26.22 |
| 2011-09-30 | 3,849 | 3,908 | 3,838 | 3,899 | 1,429 | 25.81 |
| 2011-09-29 | 3,823 | 3,908 | 3,788 | 3,838 | 746 | 25.41 |
| 2011-09-28 | 3,823 | 3,873 | 3,642 | 3,843 | 806 | 25.44 |
| 2011-09-27 | 4,049 | 4,104 | 3,722 | 3,923 | 1,538 | 25.97 |
| 2011-09-26 | 4,090 | 4,145 | 4,034 | 4,054 | 1,789 | 26.84 |
| 2011-09-22 | 4,296 | 4,326 | 4,150 | 4,302 | 527 | 28.48 |
| 2011-09-21 | 4,352 | 4,352 | 4,236 | 4,302 | 1,176 | 28.48 |
| 2011-09-20 | 4,326 | 4,381 | 4,241 | 4,296 | 451 | 28.44 |
| 2011-09-16 | 4,276 | 4,326 | 4,236 | 4,326 | 148 | 28.64 |
| 2011-09-15 | 4,306 | 4,326 | 4,185 | 4,326 | 321 | 28.64 |
| 2011-09-14 | 4,376 | 4,417 | 4,296 | 4,417 | 333 | 29.24 |
| 2011-09-13 | 4,337 | 4,426 | 4,337 | 4,406 | 121 | 29.17 |
| 2011-09-12 | 4,498 | 4,498 | 4,356 | 4,476 | 134 | 29.63 |
| 2011-09-09 | 4,467 | 4,557 | 4,256 | 4,513 | 455 | 29.88 |
| 2011-09-08 | 4,406 | 4,492 | 4,406 | 4,448 | 350 | 29.45 |
| 2011-09-07 | 4,381 | 4,513 | 4,381 | 4,432 | 219 | 29.34 |
| 2011-09-06 | 4,498 | 4,522 | 4,396 | 4,522 | 873 | 29.94 |
| 2011-09-05 | 4,527 | 4,618 | 4,467 | 4,482 | 242 | 29.67 |
| 2011-09-02 | 4,583 | 4,618 | 4,542 | 4,592 | 134 | 30.40 |
| 2011-09-01 | 4,622 | 4,644 | 4,533 | 4,628 | 239 | 30.64 |
| 2011-08-31 | 4,628 | 4,694 | 4,557 | 4,694 | 64 | 31.08 |
| 2011-08-30 | 4,729 | 4,729 | 4,578 | 4,688 | 208 | 31.04 |
| 2011-08-29 | 4,659 | 4,729 | 4,628 | 4,688 | 274 | 31.04 |
| 2011-08-26 | 4,513 | 4,829 | 4,507 | 4,568 | 333 | 30.24 |
| 2011-08-25 | 4,476 | 4,698 | 4,476 | 4,507 | 114 | 29.84 |
| 2011-08-24 | 4,607 | 4,679 | 4,417 | 4,476 | 195 | 29.63 |
| 2011-08-23 | 4,557 | 4,572 | 4,356 | 4,542 | 540 | 30.07 |
| 2011-08-22 | 4,578 | 4,598 | 4,426 | 4,527 | 311 | 29.97 |
| 2011-08-19 | 4,628 | 4,698 | 4,498 | 4,679 | 252 | 30.98 |
| 2011-08-18 | 4,679 | 4,779 | 4,633 | 4,724 | 176 | 31.28 |
| 2011-08-17 | 4,659 | 4,718 | 4,598 | 4,709 | 230 | 31.18 |
| 2011-08-16 | 4,729 | 4,779 | 4,542 | 4,668 | 307 | 30.91 |
| 2011-08-15 | 4,679 | 4,733 | 4,578 | 4,729 | 138 | 31.31 |
| 2011-08-12 | 4,578 | 4,799 | 4,578 | 4,733 | 1,198 | 31.34 |
| 2011-08-11 | 4,628 | 4,628 | 4,426 | 4,628 | 873 | 30.64 |
| 2011-08-10 | 4,527 | 4,849 | 4,457 | 4,663 | 2,225 | 30.87 |
| 2011-08-09 | 4,527 | 4,613 | 4,215 | 4,437 | 3,474 | 29.38 |
| 2011-08-08 | 4,679 | 4,910 | 4,628 | 4,779 | 844 | 31.64 |
| 2011-08-05 | 4,814 | 5,021 | 4,768 | 4,960 | 1,429 | 32.84 |
| 2011-08-04 | 4,864 | 5,025 | 4,864 | 5,025 | 340 | 33.27 |
| 2011-08-03 | 4,855 | 5,001 | 4,840 | 5,001 | 265 | 33.11 |
| 2011-08-02 | 5,121 | 5,121 | 4,844 | 5,060 | 646 | 33.50 |
| 2011-08-01 | 5,071 | 5,182 | 5,040 | 5,051 | 187 | 33.44 |
| 2011-07-29 | 5,252 | 5,252 | 5,030 | 5,090 | 592 | 33.70 |
| 2011-07-28 | 5,483 | 5,483 | 5,080 | 5,232 | 1,156 | 34.64 |
| 2011-07-27 | 5,232 | 5,644 | 5,171 | 5,393 | 2,966 | 35.71 |
| 2011-07-26 | 5,014 | 5,554 | 5,010 | 5,182 | 2,703 | 34.31 |
| 2011-07-25 | 5,071 | 5,071 | 4,940 | 5,040 | 272 | 33.37 |
| 2011-07-22 | 5,060 | 5,080 | 5,030 | 5,071 | 157 | 33.57 |
| 2011-07-21 | 5,132 | 5,132 | 5,010 | 5,080 | 1,533 | 33.63 |
| 2011-07-20 | 5,141 | 5,182 | 5,080 | 5,132 | 744 | 33.98 |
| 2011-07-19 | 5,090 | 5,141 | 5,080 | 5,121 | 108 | 33.90 |
| 2011-07-15 | 5,221 | 5,252 | 5,141 | 5,141 | 498 | 34.04 |
| 2011-07-14 | 5,232 | 5,271 | 5,182 | 5,241 | 232 | 34.70 |
| 2011-07-13 | 5,090 | 5,282 | 5,090 | 5,271 | 1,399 | 34.90 |
| 2011-07-12 | 5,090 | 5,110 | 4,935 | 5,080 | 286 | 33.63 |
| 2011-07-11 | 5,001 | 5,132 | 5,001 | 5,121 | 898 | 33.90 |
| 2011-07-08 | 5,030 | 5,071 | 4,975 | 5,071 | 431 | 33.57 |
| 2011-07-07 | 5,014 | 5,051 | 4,859 | 5,030 | 455 | 33.30 |
| 2011-07-06 | 5,030 | 5,060 | 5,001 | 5,030 | 310 | 33.30 |
| 2011-07-05 | 5,060 | 5,060 | 4,980 | 5,021 | 364 | 33.24 |
| 2011-07-04 | 4,935 | 5,080 | 4,935 | 5,071 | 172 | 33.57 |
| 2011-07-01 | 4,929 | 4,980 | 4,844 | 4,980 | 1,583 | 32.97 |
| 2011-06-30 | 5,132 | 5,132 | 5,040 | 5,132 | 238 | 33.98 |
| 2011-06-29 | 5,051 | 5,151 | 5,051 | 5,121 | 184 | 33.90 |
| 2011-06-28 | 5,071 | 5,080 | 5,030 | 5,080 | 404 | 33.63 |
| 2011-06-27 | 4,960 | 4,980 | 4,910 | 4,980 | 220 | 32.97 |
| 2011-06-24 | 5,010 | 5,080 | 4,879 | 4,960 | 286 | 32.84 |
| 2011-06-23 | 4,809 | 5,025 | 4,809 | 5,010 | 738 | 33.17 |
| 2011-06-22 | 4,703 | 4,879 | 4,679 | 4,879 | 1,824 | 32.30 |
| 2011-06-21 | 4,729 | 4,759 | 4,578 | 4,638 | 987 | 30.71 |
| 2011-06-20 | 4,694 | 4,779 | 4,527 | 4,779 | 1,078 | 31.64 |
| 2011-06-17 | 4,709 | 4,733 | 4,668 | 4,724 | 257 | 31.28 |
| 2011-06-16 | 4,638 | 4,729 | 4,638 | 4,688 | 376 | 31.04 |
| 2011-06-15 | 4,748 | 4,753 | 4,628 | 4,753 | 518 | 31.47 |
| 2011-06-14 | 4,679 | 4,759 | 4,638 | 4,738 | 319 | 31.37 |
| 2011-06-13 | 4,729 | 4,729 | 4,426 | 4,729 | 375 | 31.31 |
| 2011-06-10 | 4,659 | 4,774 | 4,659 | 4,729 | 255 | 31.31 |
| 2011-06-09 | 4,718 | 4,733 | 4,653 | 4,659 | 154 | 30.85 |
| 2011-06-08 | 4,718 | 4,779 | 4,648 | 4,718 | 248 | 31.24 |
| 2011-06-07 | 4,718 | 4,783 | 4,679 | 4,733 | 134 | 31.34 |
| 2011-06-06 | 4,783 | 4,783 | 4,648 | 4,718 | 316 | 31.24 |
| 2011-06-03 | 4,809 | 4,859 | 4,729 | 4,783 | 294 | 31.67 |
| 2011-06-02 | 4,849 | 4,859 | 4,779 | 4,809 | 728 | 31.84 |
| 2011-06-01 | 4,929 | 4,990 | 4,879 | 4,990 | 501 | 33.04 |
| 2011-05-31 | 4,729 | 4,834 | 4,688 | 4,834 | 255 | 32 |
| 2011-05-30 | 4,738 | 4,738 | 4,659 | 4,679 | 429 | 30.98 |
| 2011-05-27 | 4,583 | 4,683 | 4,557 | 4,648 | 645 | 30.77 |
| 2011-05-26 | 4,879 | 4,879 | 4,688 | 4,718 | 482 | 31.24 |
| 2011-05-25 | 4,779 | 4,870 | 4,729 | 4,738 | 400 | 31.37 |
| 2011-05-24 | 4,578 | 4,779 | 4,548 | 4,779 | 940 | 31.64 |
| 2011-05-23 | 4,879 | 4,925 | 4,698 | 4,779 | 1,021 | 31.64 |
| 2011-05-20 | 4,920 | 4,960 | 4,840 | 4,960 | 512 | 32.84 |
| 2011-05-19 | 4,980 | 5,010 | 4,899 | 4,960 | 179 | 32.84 |
| 2011-05-18 | 4,970 | 4,980 | 4,834 | 4,980 | 300 | 32.97 |
| 2011-05-17 | 4,949 | 5,001 | 4,809 | 4,849 | 1,070 | 32.10 |
| 2011-05-16 | 5,080 | 5,080 | 4,768 | 4,884 | 2,066 | 32.34 |
| 2011-05-13 | 5,332 | 5,402 | 5,232 | 5,232 | 808 | 34.64 |
| 2011-05-12 | 5,282 | 5,483 | 5,212 | 5,262 | 969 | 34.84 |
| 2011-05-11 | 5,312 | 5,312 | 5,182 | 5,262 | 1,136 | 34.84 |
| 2011-05-10 | 5,312 | 5,343 | 5,191 | 5,252 | 573 | 34.77 |
| 2011-05-09 | 5,432 | 5,443 | 5,312 | 5,312 | 266 | 35.17 |
| 2011-05-06 | 5,413 | 5,533 | 5,282 | 5,423 | 738 | 35.90 |
| 2011-05-02 | 5,312 | 5,583 | 5,232 | 5,574 | 1,388 | 36.90 |
| 2011-04-28 | 5,191 | 5,312 | 5,110 | 5,312 | 499 | 35.17 |
| 2011-04-27 | 5,132 | 5,182 | 5,071 | 5,132 | 751 | 33.98 |
| 2011-04-26 | 5,060 | 5,121 | 5,040 | 5,121 | 434 | 33.90 |
| 2011-04-25 | 5,160 | 5,171 | 5,040 | 5,101 | 717 | 33.77 |
| 2011-04-22 | 5,182 | 5,212 | 5,071 | 5,160 | 1,428 | 34.16 |
| 2011-04-21 | 5,212 | 5,241 | 5,101 | 5,182 | 430 | 34.31 |
| 2011-04-20 | 5,262 | 5,262 | 5,080 | 5,121 | 617 | 33.90 |
| 2011-04-19 | 5,201 | 5,252 | 5,101 | 5,101 | 645 | 33.77 |
| 2011-04-18 | 5,252 | 5,302 | 5,191 | 5,191 | 362 | 34.37 |
| 2011-04-15 | 5,221 | 5,372 | 5,221 | 5,241 | 479 | 34.70 |
| 2011-04-14 | 5,182 | 5,332 | 5,080 | 5,252 | 493 | 34.77 |
| 2011-04-13 | 5,160 | 5,252 | 5,060 | 5,252 | 753 | 34.77 |
| 2011-04-12 | 5,332 | 5,332 | 5,132 | 5,171 | 1,281 | 34.24 |
| 2011-04-11 | 5,474 | 5,483 | 5,252 | 5,393 | 899 | 35.71 |
| 2011-04-08 | 4,980 | 5,502 | 4,949 | 5,402 | 1,877 | 35.77 |
| 2011-04-07 | 4,829 | 5,432 | 4,783 | 5,252 | 3,531 | 34.77 |
| 2011-04-06 | 5,071 | 5,132 | 4,774 | 4,779 | 2,153 | 31.64 |
| 2011-04-05 | 5,393 | 5,413 | 5,110 | 5,132 | 1,882 | 33.98 |
| 2011-04-04 | 5,322 | 5,432 | 5,312 | 5,312 | 1,032 | 35.17 |
| 2011-04-01 | 5,413 | 5,413 | 5,262 | 5,322 | 2,250 | 35.24 |
| 2011-03-31 | 5,363 | 5,432 | 5,291 | 5,402 | 1,296 | 35.77 |
| 2011-03-30 | 5,493 | 5,493 | 5,282 | 5,363 | 1,070 | 35.51 |
| 2011-03-29 | 5,232 | 5,463 | 5,132 | 5,413 | 1,203 | 35.84 |
| 2011-03-28 | 5,714 | 5,714 | 5,232 | 5,332 | 1,402 | 35.30 |
| 2011-03-25 | 5,714 | 5,735 | 5,080 | 5,635 | 3,716 | 37.31 |
| 2011-03-24 | 5,613 | 5,685 | 5,452 | 5,594 | 2,077 | 37.04 |
| 2011-03-23 | 5,735 | 5,835 | 5,624 | 5,685 | 2,929 | 37.64 |
| 2011-03-22 | 6,036 | 6,136 | 5,735 | 5,936 | 4,333 | 39.30 |
| 2011-03-18 | 5,332 | 5,502 | 5,232 | 5,502 | 4,372 | 36.43 |
| 2011-03-17 | 4,476 | 4,834 | 4,326 | 4,799 | 4,608 | 31.77 |
| 2011-03-16 | 4,125 | 4,799 | 3,853 | 4,799 | 16,657 | 31.77 |
| 2011-03-15 | 4,448 | 4,659 | 4,448 | 4,448 | 5,713 | 29.45 |
| 2011-03-14 | 5,452 | 5,765 | 5,452 | 5,452 | 6,416 | 36.10 |
| 2011-03-11 | 6,469 | 6,761 | 6,449 | 6,458 | 2,147 | 42.76 |
| 2011-03-10 | 6,992 | 7,022 | 6,449 | 6,670 | 3,850 | 44.16 |
| 2011-03-09 | 7,294 | 7,384 | 6,892 | 7,012 | 3,907 | 46.42 |
| 2011-03-08 | 7,142 | 7,425 | 7,142 | 7,294 | 1,696 | 48.29 |
| 2011-03-07 | 7,636 | 7,646 | 7,294 | 7,294 | 2,773 | 48.29 |
| 2011-03-04 | 7,826 | 7,826 | 7,626 | 7,746 | 931 | 51.28 |
| 2011-03-03 | 7,606 | 7,817 | 7,576 | 7,687 | 1,701 | 50.89 |
| 2011-03-02 | 7,746 | 7,887 | 7,576 | 7,606 | 2,480 | 50.36 |
| 2011-03-01 | 7,848 | 7,937 | 7,676 | 7,937 | 1,898 | 52.55 |
| 2011-02-28 | 7,848 | 7,948 | 7,545 | 7,757 | 3,574 | 51.36 |
| 2011-02-25 | 7,375 | 7,878 | 7,345 | 7,787 | 4,302 | 51.56 |
| 2011-02-24 | 7,957 | 7,978 | 7,484 | 7,646 | 5,738 | 50.62 |
| 2011-02-23 | 8,210 | 8,301 | 7,948 | 7,978 | 5,881 | 52.82 |
| 2011-02-22 | 8,552 | 8,552 | 8,099 | 8,491 | 5,893 | 56.22 |
| 2011-02-21 | 8,752 | 8,843 | 8,380 | 8,401 | 5,836 | 55.62 |
| 2011-02-18 | 8,883 | 8,944 | 8,380 | 8,541 | 10,044 | 56.55 |
| 2011-02-17 | 9,055 | 9,558 | 8,813 | 9,014 | 9,144 | 59.68 |
| 2011-02-16 | 9,950 | 9,980 | 9,065 | 9,065 | 23,146 | 60.02 |
| 2011-02-15 | 8,552 | 10,664 | 8,351 | 10,654 | 16,415 | 70.54 |
| 2011-02-14 | 10,061 | 10,061 | 8,913 | 9,155 | 25,570 | 60.61 |
| 2011-02-10 | 8,894 | 8,894 | 8,894 | 8,894 | 2,012 | 58.88 |
| 2011-02-09 | 7,484 | 7,545 | 7,375 | 7,384 | 2,486 | 48.89 |
| 2011-02-08 | 7,545 | 7,626 | 7,345 | 7,506 | 2,400 | 49.70 |
| 2011-02-07 | 7,495 | 7,717 | 7,395 | 7,535 | 1,772 | 49.89 |
| 2011-02-04 | 7,898 | 7,898 | 7,395 | 7,465 | 2,861 | 49.42 |
| 2011-02-03 | 8,068 | 8,199 | 7,798 | 7,826 | 2,833 | 51.81 |
| 2011-02-02 | 7,907 | 8,089 | 7,706 | 8,079 | 2,793 | 53.49 |
| 2011-02-01 | 8,038 | 8,149 | 7,868 | 7,988 | 2,910 | 52.89 |
| 2011-01-31 | 7,304 | 7,857 | 7,304 | 7,857 | 2,128 | 52.02 |
| 2011-01-28 | 7,506 | 7,545 | 7,053 | 7,506 | 2,055 | 49.70 |
| 2011-01-27 | 7,475 | 7,475 | 7,193 | 7,364 | 881 | 48.76 |
| 2011-01-26 | 7,696 | 7,837 | 7,103 | 7,364 | 2,320 | 48.76 |
| 2011-01-25 | 7,062 | 7,887 | 6,972 | 7,445 | 4,321 | 49.29 |
| 2011-01-24 | 6,822 | 7,284 | 6,741 | 7,112 | 3,207 | 47.09 |
| 2011-01-21 | 7,646 | 7,837 | 7,053 | 7,173 | 6,687 | 47.49 |
| 2011-01-20 | 7,937 | 8,552 | 7,526 | 8,009 | 8,966 | 53.03 |
| 2011-01-19 | 6,942 | 8,018 | 6,842 | 7,848 | 7,417 | 51.96 |
| 2011-01-18 | 6,972 | 7,364 | 6,791 | 7,012 | 5,275 | 46.42 |
| 2011-01-17 | 6,639 | 7,404 | 6,639 | 7,404 | 9,123 | 49.02 |
| 2011-01-14 | 6,238 | 6,449 | 6,188 | 6,399 | 1,432 | 42.37 |
| 2011-01-13 | 6,238 | 6,439 | 6,238 | 6,247 | 1,269 | 41.36 |
| 2011-01-12 | 6,389 | 6,489 | 6,188 | 6,278 | 2,063 | 41.56 |
| 2011-01-11 | 6,680 | 6,680 | 6,338 | 6,419 | 1,598 | 42.50 |
| 2011-01-07 | 6,399 | 6,489 | 6,136 | 6,489 | 3,058 | 42.96 |
| 2011-01-06 | 5,936 | 6,408 | 5,885 | 6,399 | 3,496 | 42.37 |
| 2011-01-05 | 5,816 | 6,027 | 5,794 | 5,916 | 1,447 | 39.17 |
| 2011-01-04 | 5,785 | 5,885 | 5,785 | 5,855 | 716 | 38.76 |
分割・併合履歴 ： [2013-08-20]1株→0.995株 [2013-05-22]1株→1.518株 [2012-11-28]1株→100株 [2006-03-28]1株→3株 [2003-12-25]1株→3株 [2002-04-24]1株→2株
