9627 (株)アインホールディングス 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 | 3,705 | 3,735 | 3,665 | 3,700 | 17,100 | 1,850 |
| 2011-12-29 | 3,680 | 3,720 | 3,665 | 3,705 | 22,100 | 1,852.50 |
| 2011-12-28 | 3,685 | 3,685 | 3,655 | 3,675 | 16,600 | 1,837.50 |
| 2011-12-27 | 3,705 | 3,705 | 3,655 | 3,665 | 19,000 | 1,832.50 |
| 2011-12-26 | 3,740 | 3,745 | 3,665 | 3,700 | 29,800 | 1,850 |
| 2011-12-22 | 3,650 | 3,760 | 3,650 | 3,740 | 89,500 | 1,870 |
| 2011-12-21 | 3,580 | 3,645 | 3,570 | 3,640 | 29,400 | 1,820 |
| 2011-12-20 | 3,515 | 3,570 | 3,490 | 3,550 | 34,300 | 1,775 |
| 2011-12-19 | 3,540 | 3,545 | 3,470 | 3,515 | 36,800 | 1,757.50 |
| 2011-12-16 | 3,560 | 3,590 | 3,545 | 3,560 | 35,000 | 1,780 |
| 2011-12-15 | 3,540 | 3,570 | 3,540 | 3,565 | 37,400 | 1,782.50 |
| 2011-12-14 | 3,585 | 3,585 | 3,540 | 3,570 | 68,500 | 1,785 |
| 2011-12-13 | 3,575 | 3,595 | 3,540 | 3,585 | 71,500 | 1,792.50 |
| 2011-12-12 | 3,535 | 3,610 | 3,515 | 3,580 | 78,500 | 1,790 |
| 2011-12-09 | 3,410 | 3,475 | 3,405 | 3,470 | 36,800 | 1,735 |
| 2011-12-08 | 3,445 | 3,465 | 3,375 | 3,405 | 35,800 | 1,702.50 |
| 2011-12-07 | 3,385 | 3,450 | 3,380 | 3,445 | 53,000 | 1,722.50 |
| 2011-12-06 | 3,485 | 3,500 | 3,340 | 3,350 | 68,800 | 1,675 |
| 2011-12-05 | 3,555 | 3,555 | 3,510 | 3,540 | 39,000 | 1,770 |
| 2011-12-02 | 3,580 | 3,580 | 3,475 | 3,525 | 39,500 | 1,762.50 |
| 2011-12-01 | 3,550 | 3,610 | 3,470 | 3,510 | 105,400 | 1,755 |
| 2011-11-30 | 3,350 | 3,420 | 3,350 | 3,420 | 19,600 | 1,710 |
| 2011-11-29 | 3,425 | 3,425 | 3,350 | 3,380 | 28,100 | 1,690 |
| 2011-11-28 | 3,360 | 3,420 | 3,360 | 3,385 | 38,100 | 1,692.50 |
| 2011-11-25 | 3,360 | 3,385 | 3,355 | 3,360 | 30,600 | 1,680 |
| 2011-11-24 | 3,365 | 3,390 | 3,360 | 3,380 | 25,100 | 1,690 |
| 2011-11-22 | 3,380 | 3,425 | 3,380 | 3,395 | 33,300 | 1,697.50 |
| 2011-11-21 | 3,345 | 3,430 | 3,330 | 3,410 | 18,200 | 1,705 |
| 2011-11-18 | 3,330 | 3,390 | 3,310 | 3,360 | 19,000 | 1,680 |
| 2011-11-17 | 3,385 | 3,385 | 3,280 | 3,330 | 57,700 | 1,665 |
| 2011-11-16 | 3,475 | 3,475 | 3,420 | 3,435 | 36,600 | 1,717.50 |
| 2011-11-15 | 3,420 | 3,470 | 3,415 | 3,470 | 47,900 | 1,735 |
| 2011-11-14 | 3,445 | 3,470 | 3,385 | 3,455 | 29,400 | 1,727.50 |
| 2011-11-11 | 3,270 | 3,415 | 3,265 | 3,390 | 51,900 | 1,695 |
| 2011-11-10 | 3,230 | 3,355 | 3,205 | 3,310 | 47,300 | 1,655 |
| 2011-11-09 | 3,225 | 3,305 | 3,220 | 3,295 | 33,900 | 1,647.50 |
| 2011-11-08 | 3,200 | 3,225 | 3,190 | 3,220 | 30,300 | 1,610 |
| 2011-11-07 | 3,210 | 3,215 | 3,185 | 3,200 | 26,500 | 1,600 |
| 2011-11-04 | 3,200 | 3,220 | 3,185 | 3,210 | 10,200 | 1,605 |
| 2011-11-02 | 3,220 | 3,220 | 3,175 | 3,200 | 25,900 | 1,600 |
| 2011-11-01 | 3,195 | 3,255 | 3,195 | 3,220 | 35,800 | 1,610 |
| 2011-10-31 | 3,275 | 3,295 | 3,215 | 3,215 | 41,500 | 1,607.50 |
| 2011-10-28 | 3,250 | 3,265 | 3,205 | 3,255 | 38,800 | 1,627.50 |
| 2011-10-27 | 3,280 | 3,305 | 3,190 | 3,250 | 34,800 | 1,625 |
| 2011-10-26 | 3,275 | 3,290 | 3,225 | 3,270 | 22,500 | 1,635 |
| 2011-10-25 | 3,305 | 3,305 | 3,255 | 3,270 | 15,200 | 1,635 |
| 2011-10-24 | 3,250 | 3,310 | 3,250 | 3,290 | 40,000 | 1,645 |
| 2011-10-21 | 3,335 | 3,345 | 3,260 | 3,265 | 79,400 | 1,632.50 |
| 2011-10-20 | 3,385 | 3,400 | 3,355 | 3,370 | 57,600 | 1,685 |
| 2011-10-19 | 3,370 | 3,430 | 3,350 | 3,400 | 80,200 | 1,700 |
| 2011-10-18 | 3,380 | 3,455 | 3,350 | 3,375 | 73,900 | 1,687.50 |
| 2011-10-17 | 3,515 | 3,515 | 3,405 | 3,415 | 76,700 | 1,707.50 |
| 2011-10-14 | 3,520 | 3,585 | 3,470 | 3,490 | 127,700 | 1,745 |
| 2011-10-13 | 3,495 | 3,540 | 3,485 | 3,520 | 44,500 | 1,760 |
| 2011-10-12 | 3,475 | 3,510 | 3,470 | 3,490 | 26,000 | 1,745 |
| 2011-10-11 | 3,455 | 3,510 | 3,445 | 3,500 | 31,100 | 1,750 |
| 2011-10-07 | 3,440 | 3,475 | 3,400 | 3,420 | 39,400 | 1,710 |
| 2011-10-06 | 3,350 | 3,490 | 3,350 | 3,450 | 40,300 | 1,725 |
| 2011-10-05 | 3,455 | 3,455 | 3,300 | 3,350 | 89,400 | 1,675 |
| 2011-10-04 | 3,375 | 3,450 | 3,360 | 3,435 | 26,500 | 1,717.50 |
| 2011-10-03 | 3,415 | 3,420 | 3,360 | 3,405 | 42,800 | 1,702.50 |
| 2011-09-30 | 3,400 | 3,455 | 3,345 | 3,440 | 46,800 | 1,720 |
| 2011-09-29 | 3,390 | 3,430 | 3,360 | 3,395 | 69,400 | 1,697.50 |
| 2011-09-28 | 3,395 | 3,455 | 3,375 | 3,385 | 55,700 | 1,692.50 |
| 2011-09-27 | 3,340 | 3,400 | 3,325 | 3,390 | 54,500 | 1,695 |
| 2011-09-26 | 3,430 | 3,430 | 3,350 | 3,370 | 48,900 | 1,685 |
| 2011-09-22 | 3,380 | 3,460 | 3,360 | 3,440 | 40,800 | 1,720 |
| 2011-09-21 | 3,460 | 3,470 | 3,365 | 3,405 | 54,900 | 1,702.50 |
| 2011-09-20 | 3,470 | 3,525 | 3,450 | 3,485 | 48,100 | 1,742.50 |
| 2011-09-16 | 3,450 | 3,490 | 3,405 | 3,475 | 71,000 | 1,737.50 |
| 2011-09-15 | 3,540 | 3,545 | 3,465 | 3,495 | 39,800 | 1,747.50 |
| 2011-09-14 | 3,580 | 3,580 | 3,470 | 3,515 | 51,500 | 1,757.50 |
| 2011-09-13 | 3,545 | 3,585 | 3,515 | 3,575 | 54,600 | 1,787.50 |
| 2011-09-12 | 3,485 | 3,540 | 3,470 | 3,540 | 64,600 | 1,770 |
| 2011-09-09 | 3,475 | 3,575 | 3,440 | 3,575 | 132,800 | 1,787.50 |
| 2011-09-08 | 3,330 | 3,460 | 3,285 | 3,435 | 112,000 | 1,717.50 |
| 2011-09-07 | 3,185 | 3,315 | 3,185 | 3,285 | 58,400 | 1,642.50 |
| 2011-09-06 | 3,155 | 3,225 | 3,135 | 3,180 | 46,000 | 1,590 |
| 2011-09-05 | 3,270 | 3,290 | 3,135 | 3,155 | 90,600 | 1,577.50 |
| 2011-09-02 | 3,290 | 3,340 | 3,260 | 3,295 | 131,100 | 1,647.50 |
| 2011-09-01 | 3,280 | 3,280 | 3,210 | 3,240 | 92,200 | 1,620 |
| 2011-08-31 | 3,120 | 3,295 | 3,120 | 3,295 | 230,900 | 1,647.50 |
| 2011-08-30 | 3,090 | 3,130 | 3,020 | 3,060 | 46,400 | 1,530 |
| 2011-08-29 | 2,980 | 3,060 | 2,948 | 3,020 | 53,500 | 1,510 |
| 2011-08-26 | 2,910 | 2,950 | 2,910 | 2,930 | 42,300 | 1,465 |
| 2011-08-25 | 2,925 | 2,948 | 2,910 | 2,910 | 28,000 | 1,455 |
| 2011-08-24 | 2,950 | 2,950 | 2,887 | 2,904 | 23,600 | 1,452 |
| 2011-08-23 | 2,913 | 2,935 | 2,912 | 2,925 | 38,800 | 1,462.50 |
| 2011-08-22 | 2,949 | 2,972 | 2,932 | 2,936 | 25,300 | 1,468 |
| 2011-08-19 | 2,894 | 2,974 | 2,894 | 2,938 | 22,700 | 1,469 |
| 2011-08-18 | 2,981 | 2,982 | 2,912 | 2,925 | 34,600 | 1,462.50 |
| 2011-08-17 | 2,977 | 3,025 | 2,954 | 2,976 | 24,000 | 1,488 |
| 2011-08-16 | 3,045 | 3,045 | 2,974 | 2,990 | 24,200 | 1,495 |
| 2011-08-15 | 3,060 | 3,065 | 2,997 | 3,025 | 20,800 | 1,512.50 |
| 2011-08-12 | 3,000 | 3,010 | 2,965 | 3,005 | 22,800 | 1,502.50 |
| 2011-08-11 | 2,866 | 2,960 | 2,862 | 2,958 | 28,900 | 1,479 |
| 2011-08-10 | 3,010 | 3,040 | 2,900 | 2,916 | 61,700 | 1,458 |
| 2011-08-09 | 2,935 | 2,990 | 2,909 | 2,973 | 27,100 | 1,486.50 |
| 2011-08-08 | 3,015 | 3,140 | 3,015 | 3,050 | 20,600 | 1,525 |
| 2011-08-05 | 3,025 | 3,090 | 3,000 | 3,060 | 19,000 | 1,530 |
| 2011-08-04 | 3,130 | 3,150 | 3,065 | 3,110 | 15,700 | 1,555 |
| 2011-08-03 | 3,105 | 3,155 | 3,095 | 3,155 | 22,600 | 1,577.50 |
| 2011-08-02 | 3,145 | 3,145 | 3,125 | 3,125 | 9,700 | 1,562.50 |
| 2011-08-01 | 3,125 | 3,170 | 3,115 | 3,155 | 11,700 | 1,577.50 |
| 2011-07-29 | 3,190 | 3,190 | 3,140 | 3,140 | 10,000 | 1,570 |
| 2011-07-28 | 3,185 | 3,185 | 3,170 | 3,185 | 26,000 | 1,592.50 |
| 2011-07-27 | 3,185 | 3,200 | 3,170 | 3,170 | 26,700 | 1,585 |
| 2011-07-26 | 3,165 | 3,195 | 3,165 | 3,180 | 9,700 | 1,590 |
| 2011-07-25 | 3,150 | 3,180 | 3,140 | 3,165 | 16,400 | 1,582.50 |
| 2011-07-22 | 3,145 | 3,155 | 3,120 | 3,140 | 11,700 | 1,570 |
| 2011-07-21 | 3,190 | 3,190 | 3,130 | 3,140 | 21,800 | 1,570 |
| 2011-07-20 | 3,240 | 3,255 | 3,155 | 3,180 | 36,600 | 1,590 |
| 2011-07-19 | 3,175 | 3,230 | 3,175 | 3,220 | 15,700 | 1,610 |
| 2011-07-15 | 3,235 | 3,245 | 3,185 | 3,220 | 17,000 | 1,610 |
| 2011-07-14 | 3,250 | 3,260 | 3,230 | 3,250 | 13,500 | 1,625 |
| 2011-07-13 | 3,215 | 3,275 | 3,215 | 3,270 | 23,400 | 1,635 |
| 2011-07-12 | 3,255 | 3,260 | 3,215 | 3,235 | 20,500 | 1,617.50 |
| 2011-07-11 | 3,225 | 3,295 | 3,210 | 3,285 | 18,700 | 1,642.50 |
| 2011-07-08 | 3,240 | 3,270 | 3,240 | 3,250 | 13,600 | 1,625 |
| 2011-07-07 | 3,240 | 3,240 | 3,220 | 3,235 | 10,500 | 1,617.50 |
| 2011-07-06 | 3,240 | 3,240 | 3,190 | 3,240 | 23,400 | 1,620 |
| 2011-07-05 | 3,200 | 3,260 | 3,200 | 3,240 | 35,700 | 1,620 |
| 2011-07-04 | 3,235 | 3,240 | 3,165 | 3,190 | 60,000 | 1,595 |
| 2011-07-01 | 3,320 | 3,320 | 3,220 | 3,235 | 43,400 | 1,617.50 |
| 2011-06-30 | 3,260 | 3,300 | 3,240 | 3,300 | 54,100 | 1,650 |
| 2011-06-29 | 3,200 | 3,275 | 3,185 | 3,255 | 62,100 | 1,627.50 |
| 2011-06-28 | 3,210 | 3,220 | 3,175 | 3,215 | 49,200 | 1,607.50 |
| 2011-06-27 | 3,185 | 3,210 | 3,170 | 3,210 | 56,300 | 1,605 |
| 2011-06-24 | 3,190 | 3,190 | 3,160 | 3,185 | 12,400 | 1,592.50 |
| 2011-06-23 | 3,180 | 3,190 | 3,155 | 3,170 | 26,400 | 1,585 |
| 2011-06-22 | 3,200 | 3,235 | 3,185 | 3,230 | 64,000 | 1,615 |
| 2011-06-21 | 3,200 | 3,230 | 3,175 | 3,200 | 35,000 | 1,600 |
| 2011-06-20 | 3,120 | 3,190 | 3,120 | 3,175 | 21,400 | 1,587.50 |
| 2011-06-17 | 3,140 | 3,155 | 3,075 | 3,115 | 40,000 | 1,557.50 |
| 2011-06-16 | 3,180 | 3,180 | 3,120 | 3,135 | 39,700 | 1,567.50 |
| 2011-06-15 | 3,195 | 3,210 | 3,180 | 3,195 | 33,700 | 1,597.50 |
| 2011-06-14 | 3,185 | 3,200 | 3,170 | 3,195 | 44,600 | 1,597.50 |
| 2011-06-13 | 3,200 | 3,215 | 3,155 | 3,185 | 43,000 | 1,592.50 |
| 2011-06-10 | 3,295 | 3,300 | 3,220 | 3,220 | 59,900 | 1,610 |
| 2011-06-09 | 3,205 | 3,295 | 3,185 | 3,295 | 96,100 | 1,647.50 |
| 2011-06-08 | 3,165 | 3,210 | 3,155 | 3,200 | 54,400 | 1,600 |
| 2011-06-07 | 3,195 | 3,195 | 3,150 | 3,175 | 35,200 | 1,587.50 |
| 2011-06-06 | 3,145 | 3,200 | 3,120 | 3,200 | 59,700 | 1,600 |
| 2011-06-03 | 3,180 | 3,180 | 3,120 | 3,125 | 43,100 | 1,562.50 |
| 2011-06-02 | 3,120 | 3,190 | 3,110 | 3,180 | 61,700 | 1,590 |
| 2011-06-01 | 3,160 | 3,190 | 3,070 | 3,190 | 107,900 | 1,595 |
| 2011-05-31 | 3,175 | 3,225 | 3,085 | 3,155 | 256,400 | 1,577.50 |
| 2011-05-30 | 2,905 | 2,982 | 2,874 | 2,982 | 58,900 | 1,491 |
| 2011-05-27 | 2,910 | 2,911 | 2,850 | 2,874 | 71,000 | 1,437 |
| 2011-05-26 | 2,974 | 2,980 | 2,919 | 2,953 | 51,400 | 1,476.50 |
| 2011-05-25 | 3,050 | 3,065 | 2,929 | 2,974 | 74,000 | 1,487 |
| 2011-05-24 | 3,060 | 3,100 | 3,060 | 3,100 | 38,600 | 1,550 |
| 2011-05-23 | 3,150 | 3,150 | 3,050 | 3,125 | 20,800 | 1,562.50 |
| 2011-05-20 | 3,175 | 3,185 | 3,110 | 3,150 | 37,500 | 1,575 |
| 2011-05-19 | 3,190 | 3,210 | 3,165 | 3,175 | 21,500 | 1,587.50 |
| 2011-05-18 | 3,125 | 3,245 | 3,110 | 3,185 | 54,900 | 1,592.50 |
| 2011-05-17 | 3,060 | 3,110 | 3,050 | 3,065 | 23,400 | 1,532.50 |
| 2011-05-16 | 3,085 | 3,100 | 3,050 | 3,060 | 26,100 | 1,530 |
| 2011-05-13 | 3,075 | 3,110 | 3,050 | 3,095 | 38,700 | 1,547.50 |
| 2011-05-12 | 3,145 | 3,145 | 3,060 | 3,080 | 36,300 | 1,540 |
| 2011-05-11 | 3,150 | 3,150 | 3,110 | 3,145 | 26,500 | 1,572.50 |
| 2011-05-10 | 3,070 | 3,145 | 3,070 | 3,145 | 43,300 | 1,572.50 |
| 2011-05-09 | 3,080 | 3,115 | 3,045 | 3,070 | 25,700 | 1,535 |
| 2011-05-06 | 3,060 | 3,095 | 3,035 | 3,070 | 47,400 | 1,535 |
| 2011-05-02 | 3,120 | 3,135 | 3,090 | 3,130 | 35,400 | 1,565 |
| 2011-04-28 | 3,080 | 3,120 | 3,045 | 3,115 | 100,600 | 1,557.50 |
| 2011-04-27 | 3,000 | 3,060 | 2,941 | 3,045 | 216,900 | 1,522.50 |
| 2011-04-26 | 2,879 | 2,950 | 2,870 | 2,906 | 82,600 | 1,453 |
| 2011-04-25 | 2,877 | 2,918 | 2,858 | 2,880 | 43,500 | 1,440 |
| 2011-04-22 | 2,900 | 2,900 | 2,865 | 2,877 | 31,800 | 1,438.50 |
| 2011-04-21 | 2,921 | 2,930 | 2,885 | 2,900 | 28,500 | 1,450 |
| 2011-04-20 | 2,928 | 2,940 | 2,908 | 2,919 | 26,600 | 1,459.50 |
| 2011-04-19 | 2,904 | 2,948 | 2,904 | 2,928 | 20,200 | 1,464 |
| 2011-04-18 | 2,944 | 2,973 | 2,909 | 2,953 | 27,700 | 1,476.50 |
| 2011-04-15 | 2,965 | 2,969 | 2,905 | 2,929 | 23,800 | 1,464.50 |
| 2011-04-14 | 2,980 | 3,020 | 2,918 | 2,964 | 73,800 | 1,482 |
| 2011-04-13 | 2,884 | 2,937 | 2,852 | 2,906 | 29,600 | 1,453 |
| 2011-04-12 | 2,900 | 2,916 | 2,857 | 2,885 | 55,000 | 1,442.50 |
| 2011-04-11 | 2,852 | 2,900 | 2,852 | 2,878 | 28,200 | 1,439 |
| 2011-04-08 | 2,800 | 2,888 | 2,798 | 2,863 | 46,500 | 1,431.50 |
| 2011-04-07 | 2,810 | 2,810 | 2,760 | 2,800 | 28,600 | 1,400 |
| 2011-04-06 | 2,800 | 2,800 | 2,756 | 2,765 | 28,600 | 1,382.50 |
| 2011-04-05 | 2,848 | 2,848 | 2,758 | 2,766 | 19,700 | 1,383 |
| 2011-04-04 | 2,840 | 2,871 | 2,790 | 2,816 | 39,300 | 1,408 |
| 2011-04-01 | 2,900 | 2,900 | 2,825 | 2,825 | 26,200 | 1,412.50 |
| 2011-03-31 | 2,750 | 2,910 | 2,710 | 2,910 | 74,100 | 1,455 |
| 2011-03-30 | 2,778 | 2,803 | 2,761 | 2,770 | 91,600 | 1,385 |
| 2011-03-29 | 2,754 | 2,789 | 2,700 | 2,777 | 52,000 | 1,388.50 |
| 2011-03-28 | 2,721 | 2,738 | 2,682 | 2,704 | 29,100 | 1,352 |
| 2011-03-25 | 2,721 | 2,745 | 2,686 | 2,720 | 52,900 | 1,360 |
| 2011-03-24 | 2,741 | 2,749 | 2,667 | 2,671 | 37,700 | 1,335.50 |
| 2011-03-23 | 2,784 | 2,784 | 2,675 | 2,691 | 56,100 | 1,345.50 |
| 2011-03-22 | 2,769 | 2,794 | 2,725 | 2,785 | 56,500 | 1,392.50 |
| 2011-03-18 | 2,753 | 2,783 | 2,631 | 2,691 | 71,600 | 1,345.50 |
| 2011-03-17 | 2,500 | 2,765 | 2,490 | 2,631 | 146,300 | 1,315.50 |
| 2011-03-16 | 2,713 | 2,723 | 2,546 | 2,689 | 113,500 | 1,344.50 |
| 2011-03-15 | 2,504 | 2,515 | 2,158 | 2,363 | 159,200 | 1,181.50 |
| 2011-03-14 | 2,340 | 2,674 | 2,311 | 2,454 | 110,300 | 1,227 |
| 2011-03-11 | 3,055 | 3,055 | 3,010 | 3,010 | 77,400 | 1,505 |
| 2011-03-10 | 3,030 | 3,065 | 3,025 | 3,055 | 42,500 | 1,527.50 |
| 2011-03-09 | 3,060 | 3,070 | 3,040 | 3,060 | 50,700 | 1,530 |
| 2011-03-08 | 3,045 | 3,060 | 3,020 | 3,045 | 44,500 | 1,522.50 |
| 2011-03-07 | 3,085 | 3,085 | 3,010 | 3,040 | 52,100 | 1,520 |
| 2011-03-04 | 3,090 | 3,095 | 3,045 | 3,055 | 92,300 | 1,527.50 |
| 2011-03-03 | 2,940 | 3,035 | 2,931 | 3,020 | 244,700 | 1,510 |
| 2011-03-02 | 2,900 | 2,903 | 2,866 | 2,872 | 41,300 | 1,436 |
| 2011-03-01 | 2,896 | 2,928 | 2,865 | 2,925 | 54,200 | 1,462.50 |
| 2011-02-28 | 2,869 | 2,880 | 2,829 | 2,857 | 71,800 | 1,428.50 |
| 2011-02-25 | 2,828 | 2,848 | 2,789 | 2,836 | 56,400 | 1,418 |
| 2011-02-24 | 2,859 | 2,884 | 2,811 | 2,829 | 43,200 | 1,414.50 |
| 2011-02-23 | 2,810 | 2,904 | 2,810 | 2,903 | 61,000 | 1,451.50 |
| 2011-02-22 | 2,870 | 2,873 | 2,810 | 2,822 | 77,000 | 1,411 |
| 2011-02-21 | 2,887 | 2,936 | 2,870 | 2,890 | 66,500 | 1,445 |
| 2011-02-18 | 2,881 | 2,897 | 2,860 | 2,885 | 74,400 | 1,442.50 |
| 2011-02-17 | 2,931 | 2,946 | 2,916 | 2,926 | 64,800 | 1,463 |
| 2011-02-16 | 2,955 | 2,968 | 2,929 | 2,943 | 45,900 | 1,471.50 |
| 2011-02-15 | 2,989 | 2,989 | 2,953 | 2,953 | 34,900 | 1,476.50 |
| 2011-02-14 | 2,975 | 2,987 | 2,959 | 2,978 | 36,700 | 1,489 |
| 2011-02-10 | 2,930 | 2,980 | 2,929 | 2,975 | 34,000 | 1,487.50 |
| 2011-02-09 | 2,917 | 2,959 | 2,917 | 2,935 | 64,100 | 1,467.50 |
| 2011-02-08 | 2,980 | 2,983 | 2,908 | 2,916 | 92,300 | 1,458 |
| 2011-02-07 | 3,005 | 3,030 | 2,989 | 3,005 | 42,000 | 1,502.50 |
| 2011-02-04 | 3,030 | 3,035 | 3,015 | 3,020 | 63,800 | 1,510 |
| 2011-02-03 | 3,035 | 3,035 | 3,015 | 3,020 | 11,400 | 1,510 |
| 2011-02-02 | 2,960 | 3,050 | 2,960 | 3,035 | 73,700 | 1,517.50 |
| 2011-02-01 | 2,957 | 2,999 | 2,934 | 2,955 | 91,700 | 1,477.50 |
| 2011-01-31 | 2,930 | 2,999 | 2,906 | 2,957 | 99,700 | 1,478.50 |
| 2011-01-28 | 3,035 | 3,050 | 3,000 | 3,000 | 138,400 | 1,500 |
| 2011-01-27 | 3,040 | 3,115 | 3,040 | 3,080 | 49,700 | 1,540 |
| 2011-01-26 | 3,100 | 3,120 | 3,030 | 3,030 | 46,300 | 1,515 |
| 2011-01-25 | 3,090 | 3,175 | 3,090 | 3,095 | 58,100 | 1,547.50 |
| 2011-01-24 | 3,010 | 3,130 | 3,010 | 3,125 | 53,900 | 1,562.50 |
| 2011-01-21 | 3,155 | 3,155 | 3,015 | 3,060 | 74,600 | 1,530 |
| 2011-01-20 | 3,170 | 3,190 | 3,125 | 3,155 | 70,900 | 1,577.50 |
| 2011-01-19 | 3,095 | 3,250 | 3,095 | 3,240 | 99,100 | 1,620 |
| 2011-01-18 | 3,055 | 3,155 | 3,010 | 3,120 | 80,600 | 1,560 |
| 2011-01-17 | 3,010 | 3,150 | 3,005 | 3,125 | 100,500 | 1,562.50 |
| 2011-01-14 | 3,030 | 3,045 | 3,000 | 3,015 | 58,000 | 1,507.50 |
| 2011-01-13 | 2,985 | 3,055 | 2,985 | 3,030 | 145,200 | 1,515 |
| 2011-01-12 | 2,899 | 3,000 | 2,874 | 2,995 | 172,800 | 1,497.50 |
| 2011-01-11 | 2,782 | 2,870 | 2,782 | 2,869 | 89,000 | 1,434.50 |
| 2011-01-07 | 2,817 | 2,817 | 2,776 | 2,782 | 44,200 | 1,391 |
| 2011-01-06 | 2,829 | 2,849 | 2,814 | 2,818 | 33,500 | 1,409 |
| 2011-01-05 | 2,832 | 2,850 | 2,817 | 2,829 | 51,900 | 1,414.50 |
| 2011-01-04 | 2,857 | 2,897 | 2,841 | 2,857 | 70,800 | 1,428.50 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
