2134 燦キャピタルマネージメント(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 | 30,000 | 31,200 | 29,850 | 30,050 | 439 | 300.50 |
| 2011-12-29 | 30,600 | 30,750 | 29,820 | 30,250 | 1,185 | 302.50 |
| 2011-12-28 | 31,750 | 34,550 | 31,750 | 31,750 | 1,353 | 317.50 |
| 2011-12-27 | 31,500 | 32,500 | 30,500 | 31,750 | 703 | 317.50 |
| 2011-12-26 | 31,100 | 32,850 | 29,800 | 32,050 | 1,088 | 320.50 |
| 2011-12-22 | 32,250 | 32,650 | 30,550 | 31,000 | 830 | 310 |
| 2011-12-21 | 34,000 | 34,650 | 32,250 | 32,850 | 665 | 328.50 |
| 2011-12-20 | 32,200 | 35,550 | 32,200 | 33,700 | 1,775 | 337 |
| 2011-12-19 | 35,000 | 35,000 | 31,800 | 32,300 | 2,408 | 323 |
| 2011-12-16 | 36,300 | 37,400 | 35,200 | 36,000 | 1,050 | 360 |
| 2011-12-15 | 39,150 | 40,450 | 35,100 | 35,200 | 2,904 | 352 |
| 2011-12-14 | 36,550 | 39,000 | 35,100 | 38,450 | 6,984 | 384.50 |
| 2011-12-13 | 40,500 | 40,500 | 40,500 | 40,500 | 64 | 405 |
| 2011-12-12 | 58,500 | 60,900 | 50,500 | 50,500 | 897 | 505 |
| 2011-12-09 | 55,500 | 64,200 | 55,500 | 60,500 | 827 | 605 |
| 2011-12-08 | 55,500 | 58,600 | 55,300 | 57,300 | 185 | 573 |
| 2011-12-07 | 56,000 | 57,900 | 54,700 | 56,000 | 382 | 560 |
| 2011-12-06 | 59,000 | 64,800 | 56,500 | 56,600 | 1,124 | 566 |
| 2011-12-05 | 58,400 | 58,400 | 55,100 | 56,300 | 604 | 563 |
| 2011-12-02 | 61,500 | 61,500 | 56,400 | 57,400 | 712 | 574 |
| 2011-12-01 | 63,500 | 64,000 | 59,000 | 60,900 | 843 | 609 |
| 2011-11-30 | 63,000 | 68,800 | 61,000 | 61,700 | 1,020 | 617 |
| 2011-11-29 | 64,500 | 74,500 | 60,300 | 65,000 | 2,110 | 650 |
| 2011-11-28 | 75,300 | 80,000 | 63,100 | 64,500 | 2,680 | 645 |
| 2011-11-25 | 64,500 | 72,300 | 63,000 | 72,300 | 1,643 | 723 |
| 2011-11-24 | 59,700 | 64,700 | 54,000 | 62,300 | 2,160 | 623 |
| 2011-11-22 | 46,850 | 54,700 | 46,800 | 54,700 | 337 | 547 |
| 2011-11-21 | 46,600 | 48,600 | 46,600 | 47,650 | 249 | 476.50 |
| 2011-11-18 | 47,600 | 49,800 | 47,300 | 47,700 | 173 | 477 |
| 2011-11-17 | 48,000 | 50,000 | 47,300 | 48,300 | 207 | 483 |
| 2011-11-16 | 50,500 | 50,500 | 47,200 | 49,000 | 390 | 490 |
| 2011-11-15 | 50,400 | 54,000 | 46,700 | 51,200 | 1,007 | 512 |
| 2011-11-14 | 47,600 | 49,700 | 44,550 | 49,700 | 1,100 | 497 |
| 2011-11-11 | 39,400 | 44,100 | 39,400 | 43,400 | 390 | 434 |
| 2011-11-10 | 36,950 | 37,600 | 35,550 | 37,600 | 23 | 376 |
| 2011-11-09 | 37,500 | 37,500 | 34,900 | 36,400 | 159 | 364 |
| 2011-11-08 | 37,500 | 37,600 | 37,500 | 37,500 | 104 | 375 |
| 2011-11-07 | 38,900 | 38,900 | 37,750 | 38,500 | 22 | 385 |
| 2011-11-04 | 37,300 | 38,900 | 36,500 | 38,900 | 23 | 389 |
| 2011-11-02 | 37,500 | 38,000 | 35,200 | 38,000 | 53 | 380 |
| 2011-11-01 | 38,000 | 38,000 | 36,500 | 38,000 | 95 | 380 |
| 2011-10-31 | 37,000 | 39,000 | 36,800 | 39,000 | 213 | 390 |
| 2011-10-28 | 34,500 | 37,500 | 34,500 | 37,000 | 160 | 370 |
| 2011-10-27 | 34,700 | 35,000 | 34,100 | 35,000 | 26 | 350 |
| 2011-10-26 | 34,850 | 34,850 | 34,000 | 34,700 | 50 | 347 |
| 2011-10-25 | 33,500 | 35,000 | 33,500 | 34,100 | 55 | 341 |
| 2011-10-24 | 31,800 | 33,000 | 31,150 | 33,000 | 36 | 330 |
| 2011-10-21 | 32,800 | 32,800 | 31,500 | 32,500 | 89 | 325 |
| 2011-10-20 | 31,700 | 32,800 | 31,600 | 32,800 | 7 | 328 |
| 2011-10-19 | 33,350 | 34,000 | 32,000 | 32,050 | 181 | 320.50 |
| 2011-10-18 | 31,000 | 32,800 | 31,000 | 32,650 | 64 | 326.50 |
| 2011-10-17 | 32,000 | 32,800 | 31,300 | 31,300 | 169 | 313 |
| 2011-10-14 | 31,000 | 31,300 | 31,000 | 31,300 | 6 | 313 |
| 2011-10-13 | 30,700 | 32,000 | 29,600 | 31,000 | 70 | 310 |
| 2011-10-12 | 29,800 | 31,500 | 29,800 | 30,000 | 32 | 300 |
| 2011-10-11 | 30,000 | 31,200 | 29,500 | 29,800 | 48 | 298 |
| 2011-10-07 | 30,900 | 31,200 | 28,900 | 29,000 | 341 | 290 |
| 2011-10-06 | 29,600 | 33,000 | 29,600 | 29,710 | 211 | 297.10 |
| 2011-10-05 | 27,500 | 32,000 | 27,500 | 28,100 | 138 | 281 |
| 2011-10-04 | 26,000 | 27,000 | 26,000 | 27,000 | 33 | 270 |
| 2011-10-03 | 25,100 | 25,500 | 25,100 | 25,500 | 24 | 255 |
| 2011-09-30 | 25,500 | 26,000 | 25,500 | 26,000 | 10 | 260 |
| 2011-09-29 | 25,000 | 25,900 | 25,000 | 25,900 | 26 | 259 |
| 2011-09-28 | 25,900 | 26,000 | 25,900 | 26,000 | 21 | 260 |
| 2011-09-27 | 26,000 | 26,000 | 25,200 | 25,900 | 28 | 259 |
| 2011-09-26 | 25,100 | 26,050 | 25,100 | 26,000 | 16 | 260 |
| 2011-09-22 | 25,900 | 26,700 | 25,900 | 26,700 | 12 | 267 |
| 2011-09-21 | 27,000 | 27,000 | 26,200 | 26,500 | 38 | 265 |
| 2011-09-20 | 27,900 | 27,900 | 26,610 | 27,000 | 18 | 270 |
| 2011-09-16 | 27,400 | 27,900 | 27,400 | 27,900 | 5 | 279 |
| 2011-09-15 | 27,300 | 28,300 | 27,000 | 28,300 | 226 | 283 |
| 2011-09-14 | 27,000 | 27,300 | 27,000 | 27,300 | 5 | 273 |
| 2011-09-13 | 26,400 | 27,400 | 26,000 | 27,400 | 37 | 274 |
| 2011-09-12 | 28,600 | 28,600 | 27,000 | 27,870 | 33 | 278.70 |
| 2011-09-09 | 27,500 | 28,000 | 27,500 | 27,600 | 57 | 276 |
| 2011-09-08 | 27,990 | 27,990 | 27,500 | 27,500 | 80 | 275 |
| 2011-09-07 | 27,500 | 28,490 | 27,500 | 28,490 | 16 | 284.90 |
| 2011-09-06 | 26,100 | 27,500 | 25,500 | 27,500 | 57 | 275 |
| 2011-09-05 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2011-09-02 | 28,100 | 28,500 | 28,100 | 28,500 | 7 | 285 |
| 2011-09-01 | 28,000 | 28,520 | 28,000 | 28,100 | 23 | 281 |
| 2011-08-31 | 27,900 | 27,900 | 27,900 | 27,900 | 5 | 279 |
| 2011-08-30 | 26,400 | 28,000 | 26,400 | 27,200 | 43 | 272 |
| 2011-08-29 | 27,800 | 27,800 | 26,300 | 26,400 | 55 | 264 |
| 2011-08-26 | 26,600 | 27,100 | 26,600 | 27,100 | 6 | 271 |
| 2011-08-25 | 27,000 | 27,000 | 26,900 | 27,000 | 14 | 270 |
| 2011-08-24 | 26,500 | 27,000 | 26,300 | 27,000 | 27 | 270 |
| 2011-08-23 | 26,500 | 26,900 | 25,500 | 26,900 | 19 | 269 |
| 2011-08-22 | 25,500 | 27,500 | 25,500 | 27,500 | 21 | 275 |
| 2011-08-19 | 25,900 | 27,400 | 25,500 | 27,400 | 51 | 274 |
| 2011-08-18 | 26,500 | 27,400 | 26,500 | 27,400 | 3 | 274 |
| 2011-08-16 | 26,000 | 26,500 | 25,400 | 26,390 | 40 | 263.90 |
| 2011-08-15 | 26,260 | 26,600 | 26,000 | 26,000 | 25 | 260 |
| 2011-08-12 | 24,000 | 24,550 | 24,000 | 24,510 | 42 | 245.10 |
| 2011-08-11 | 24,890 | 24,890 | 23,600 | 24,500 | 11 | 245 |
| 2011-08-10 | 25,100 | 25,800 | 23,910 | 25,300 | 79 | 253 |
| 2011-08-09 | 23,500 | 24,000 | 20,800 | 23,990 | 166 | 239.90 |
| 2011-08-08 | 26,400 | 26,400 | 21,510 | 24,990 | 142 | 249.90 |
| 2011-08-05 | 24,500 | 26,500 | 24,500 | 25,900 | 52 | 259 |
| 2011-08-04 | 25,960 | 26,500 | 24,460 | 26,000 | 51 | 260 |
| 2011-08-03 | 26,000 | 26,000 | 24,220 | 25,960 | 144 | 259.60 |
| 2011-08-02 | 29,500 | 29,800 | 26,030 | 26,250 | 357 | 262.50 |
| 2011-08-01 | 29,120 | 30,200 | 29,120 | 30,200 | 9 | 302 |
| 2011-07-29 | 29,400 | 30,400 | 29,000 | 30,400 | 58 | 304 |
| 2011-07-28 | 31,200 | 31,200 | 31,000 | 31,000 | 16 | 310 |
| 2011-07-27 | 32,500 | 32,600 | 32,500 | 32,600 | 19 | 326 |
| 2011-07-26 | 30,600 | 32,450 | 30,600 | 32,000 | 16 | 320 |
| 2011-07-25 | 30,200 | 31,900 | 30,200 | 31,700 | 16 | 317 |
| 2011-07-22 | 31,600 | 32,000 | 29,900 | 31,500 | 18 | 315 |
| 2011-07-20 | 29,000 | 31,600 | 29,000 | 31,600 | 48 | 316 |
| 2011-07-19 | 30,300 | 30,600 | 29,700 | 30,600 | 24 | 306 |
| 2011-07-15 | 30,100 | 30,200 | 30,100 | 30,200 | 15 | 302 |
| 2011-07-14 | 30,400 | 30,400 | 30,050 | 30,100 | 20 | 301 |
| 2011-07-13 | 30,550 | 30,900 | 30,500 | 30,600 | 23 | 306 |
| 2011-07-12 | 30,450 | 30,550 | 30,300 | 30,550 | 11 | 305.50 |
| 2011-07-11 | 30,950 | 30,950 | 30,000 | 30,000 | 21 | 300 |
| 2011-07-08 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2011-07-07 | 30,100 | 31,000 | 29,300 | 30,300 | 22 | 303 |
| 2011-07-06 | 30,000 | 30,350 | 29,520 | 30,350 | 13 | 303.50 |
| 2011-07-05 | 31,250 | 31,250 | 29,630 | 30,000 | 31 | 300 |
| 2011-07-04 | 30,350 | 31,250 | 30,350 | 30,800 | 11 | 308 |
| 2011-07-01 | 30,450 | 30,500 | 30,350 | 30,350 | 8 | 303.50 |
| 2011-06-30 | 30,000 | 31,400 | 30,000 | 31,000 | 23 | 310 |
| 2011-06-29 | 29,800 | 29,900 | 29,800 | 29,800 | 12 | 298 |
| 2011-06-28 | 31,000 | 31,000 | 30,500 | 30,500 | 16 | 305 |
| 2011-06-27 | 29,550 | 29,800 | 29,550 | 29,800 | 8 | 298 |
| 2011-06-24 | 30,700 | 30,700 | 30,000 | 30,700 | 4 | 307 |
| 2011-06-23 | 30,000 | 30,300 | 29,320 | 29,500 | 12 | 295 |
| 2011-06-22 | 30,500 | 31,000 | 30,000 | 30,000 | 13 | 300 |
| 2011-06-21 | 30,900 | 30,900 | 30,100 | 30,500 | 10 | 305 |
| 2011-06-17 | 30,500 | 30,900 | 29,200 | 30,900 | 13 | 309 |
| 2011-06-16 | 29,700 | 29,700 | 29,650 | 29,650 | 5 | 296.50 |
| 2011-06-15 | 31,150 | 31,150 | 31,000 | 31,100 | 38 | 311 |
| 2011-06-14 | 29,560 | 30,500 | 29,550 | 29,700 | 77 | 297 |
| 2011-06-13 | 30,800 | 30,800 | 29,500 | 30,050 | 29 | 300.50 |
| 2011-06-10 | 31,100 | 31,100 | 29,600 | 30,800 | 47 | 308 |
| 2011-06-09 | 31,500 | 31,500 | 29,000 | 30,100 | 71 | 301 |
| 2011-06-08 | 31,000 | 31,500 | 30,500 | 30,500 | 43 | 305 |
| 2011-06-06 | 30,500 | 31,900 | 30,500 | 31,900 | 17 | 319 |
| 2011-06-03 | 31,800 | 31,800 | 29,880 | 31,500 | 61 | 315 |
| 2011-06-02 | 30,000 | 31,400 | 29,000 | 31,400 | 55 | 314 |
| 2011-06-01 | 30,000 | 32,600 | 28,300 | 32,600 | 180 | 326 |
| 2011-05-31 | 27,500 | 28,500 | 27,500 | 28,500 | 28 | 285 |
| 2011-05-30 | 26,100 | 28,520 | 26,100 | 27,100 | 225 | 271 |
| 2011-05-27 | 26,000 | 27,000 | 26,000 | 27,000 | 30 | 270 |
| 2011-05-26 | 26,000 | 27,000 | 25,500 | 27,000 | 64 | 270 |
| 2011-05-25 | 26,500 | 26,840 | 25,500 | 26,840 | 66 | 268.40 |
| 2011-05-24 | 27,000 | 27,000 | 25,700 | 27,000 | 16 | 270 |
| 2011-05-23 | 28,300 | 28,300 | 27,300 | 27,300 | 11 | 273 |
| 2011-05-20 | 27,200 | 28,300 | 26,800 | 28,300 | 33 | 283 |
| 2011-05-19 | 26,990 | 27,890 | 26,210 | 27,890 | 17 | 278.90 |
| 2011-05-18 | 26,950 | 27,900 | 25,900 | 27,900 | 20 | 279 |
| 2011-05-17 | 28,110 | 28,500 | 26,000 | 27,000 | 209 | 270 |
| 2011-05-16 | 27,190 | 29,300 | 27,190 | 28,500 | 602 | 285 |
| 2011-05-13 | 24,660 | 25,000 | 24,200 | 24,300 | 28 | 243 |
| 2011-05-12 | 24,990 | 24,990 | 24,910 | 24,910 | 5 | 249.10 |
| 2011-05-11 | 24,500 | 25,000 | 24,500 | 24,990 | 11 | 249.90 |
| 2011-05-10 | 25,100 | 25,100 | 23,000 | 24,500 | 15 | 245 |
| 2011-05-09 | 24,400 | 24,400 | 23,000 | 24,000 | 6 | 240 |
| 2011-05-06 | 24,400 | 24,400 | 24,400 | 24,400 | 1 | 244 |
| 2011-05-02 | 22,200 | 24,400 | 22,000 | 24,400 | 52 | 244 |
| 2011-04-28 | 24,020 | 24,600 | 24,000 | 24,000 | 15 | 240 |
| 2011-04-27 | 24,900 | 24,900 | 24,010 | 24,200 | 22 | 242 |
| 2011-04-26 | 24,990 | 24,990 | 24,500 | 24,900 | 14 | 249 |
| 2011-04-25 | 24,300 | 24,500 | 24,300 | 24,500 | 5 | 245 |
| 2011-04-22 | 24,500 | 25,000 | 24,110 | 24,200 | 53 | 242 |
| 2011-04-21 | 24,740 | 24,740 | 24,300 | 24,300 | 12 | 243 |
| 2011-04-20 | 25,000 | 25,000 | 24,600 | 24,600 | 12 | 246 |
| 2011-04-19 | 25,000 | 25,100 | 25,000 | 25,000 | 35 | 250 |
| 2011-04-18 | 25,100 | 25,500 | 25,100 | 25,500 | 4 | 255 |
| 2011-04-15 | 25,500 | 26,500 | 25,500 | 25,500 | 37 | 255 |
| 2011-04-14 | 23,800 | 24,300 | 23,300 | 24,290 | 7 | 242.90 |
| 2011-04-13 | 22,500 | 22,800 | 22,500 | 22,800 | 11 | 228 |
| 2011-04-12 | 24,350 | 24,350 | 23,320 | 23,400 | 5 | 234 |
| 2011-04-11 | 23,000 | 24,400 | 23,000 | 24,350 | 23 | 243.50 |
| 2011-04-08 | 23,300 | 23,950 | 22,810 | 23,950 | 20 | 239.50 |
| 2011-04-07 | 23,610 | 24,010 | 23,010 | 23,300 | 39 | 233 |
| 2011-04-06 | 24,900 | 25,000 | 24,000 | 24,110 | 83 | 241.10 |
| 2011-04-05 | 25,000 | 25,900 | 24,500 | 25,900 | 25 | 259 |
| 2011-04-04 | 26,500 | 26,500 | 25,000 | 25,000 | 53 | 250 |
| 2011-04-01 | 27,000 | 27,500 | 25,630 | 26,500 | 24 | 265 |
| 2011-03-31 | 25,200 | 26,200 | 25,200 | 25,330 | 31 | 253.30 |
| 2011-03-30 | 24,600 | 26,800 | 24,600 | 26,200 | 21 | 262 |
| 2011-03-29 | 24,800 | 26,500 | 24,100 | 26,500 | 72 | 265 |
| 2011-03-28 | 25,800 | 25,900 | 25,100 | 25,900 | 56 | 259 |
| 2011-03-25 | 26,100 | 26,500 | 26,000 | 26,000 | 104 | 260 |
| 2011-03-24 | 27,200 | 27,200 | 26,300 | 26,400 | 56 | 264 |
| 2011-03-23 | 26,490 | 27,700 | 25,920 | 27,700 | 94 | 277 |
| 2011-03-22 | 26,500 | 27,600 | 25,200 | 26,700 | 200 | 267 |
| 2011-03-18 | 23,000 | 26,350 | 23,000 | 26,000 | 126 | 260 |
| 2011-03-17 | 20,000 | 23,300 | 19,310 | 23,300 | 211 | 233 |
| 2011-03-16 | 19,000 | 23,650 | 19,000 | 20,600 | 653 | 206 |
| 2011-03-15 | 20,850 | 20,850 | 20,850 | 20,850 | 115 | 208.50 |
| 2011-03-14 | 25,850 | 27,000 | 25,850 | 25,850 | 292 | 258.50 |
| 2011-03-11 | 33,900 | 33,900 | 32,700 | 32,850 | 76 | 328.50 |
| 2011-03-10 | 35,000 | 35,300 | 34,250 | 34,500 | 19 | 345 |
| 2011-03-09 | 34,300 | 34,700 | 33,050 | 34,700 | 25 | 347 |
| 2011-03-08 | 33,500 | 35,000 | 33,500 | 34,000 | 43 | 340 |
| 2011-03-07 | 34,400 | 34,500 | 34,100 | 34,100 | 14 | 341 |
| 2011-03-04 | 33,900 | 34,500 | 33,900 | 34,400 | 21 | 344 |
| 2011-03-03 | 32,600 | 33,000 | 32,600 | 33,000 | 6 | 330 |
| 2011-03-02 | 33,100 | 33,100 | 32,200 | 32,200 | 26 | 322 |
| 2011-03-01 | 32,950 | 33,100 | 32,750 | 33,100 | 34 | 331 |
| 2011-02-28 | 32,700 | 32,700 | 32,600 | 32,600 | 30 | 326 |
| 2011-02-25 | 32,550 | 33,000 | 32,550 | 32,600 | 37 | 326 |
| 2011-02-24 | 32,700 | 33,800 | 32,500 | 33,800 | 31 | 338 |
| 2011-02-23 | 33,300 | 35,000 | 33,300 | 33,300 | 35 | 333 |
| 2011-02-22 | 34,600 | 34,600 | 33,300 | 34,000 | 61 | 340 |
| 2011-02-21 | 33,100 | 34,500 | 33,100 | 34,500 | 42 | 345 |
| 2011-02-18 | 33,000 | 33,000 | 33,000 | 33,000 | 5 | 330 |
| 2011-02-16 | 34,100 | 34,200 | 32,500 | 34,200 | 45 | 342 |
| 2011-02-15 | 34,500 | 34,500 | 33,500 | 34,400 | 60 | 344 |
| 2011-02-14 | 33,600 | 34,150 | 33,600 | 34,150 | 45 | 341.50 |
| 2011-02-10 | 33,200 | 33,700 | 33,000 | 33,600 | 30 | 336 |
| 2011-02-09 | 33,000 | 33,600 | 32,500 | 32,500 | 33 | 325 |
| 2011-02-08 | 32,600 | 33,000 | 32,600 | 33,000 | 23 | 330 |
| 2011-02-07 | 33,400 | 33,450 | 32,600 | 32,600 | 27 | 326 |
| 2011-02-04 | 33,400 | 33,400 | 32,000 | 32,950 | 34 | 329.50 |
| 2011-02-03 | 33,300 | 33,300 | 32,000 | 32,700 | 34 | 327 |
| 2011-02-02 | 33,000 | 33,400 | 32,300 | 33,000 | 51 | 330 |
| 2011-02-01 | 32,700 | 33,400 | 32,500 | 32,500 | 89 | 325 |
| 2011-01-31 | 34,000 | 35,000 | 32,500 | 32,800 | 134 | 328 |
| 2011-01-28 | 36,000 | 36,500 | 35,600 | 35,600 | 35 | 356 |
| 2011-01-27 | 35,500 | 36,500 | 35,500 | 36,500 | 17 | 365 |
| 2011-01-26 | 36,800 | 36,800 | 35,650 | 36,550 | 43 | 365.50 |
| 2011-01-25 | 33,850 | 35,400 | 33,600 | 35,400 | 53 | 354 |
| 2011-01-24 | 33,600 | 35,000 | 33,500 | 34,500 | 51 | 345 |
| 2011-01-21 | 36,550 | 36,550 | 34,900 | 35,000 | 87 | 350 |
| 2011-01-20 | 37,500 | 37,500 | 36,650 | 36,900 | 21 | 369 |
| 2011-01-19 | 38,200 | 38,200 | 37,500 | 38,200 | 74 | 382 |
| 2011-01-18 | 38,100 | 39,800 | 37,900 | 39,100 | 55 | 391 |
| 2011-01-17 | 40,400 | 40,400 | 38,000 | 39,000 | 108 | 390 |
| 2011-01-14 | 38,000 | 39,000 | 37,500 | 38,500 | 111 | 385 |
| 2011-01-13 | 37,900 | 38,900 | 37,900 | 38,900 | 69 | 389 |
| 2011-01-12 | 37,000 | 38,100 | 36,500 | 37,500 | 97 | 375 |
| 2011-01-11 | 37,650 | 37,650 | 36,100 | 37,500 | 96 | 375 |
| 2011-01-07 | 37,450 | 38,100 | 37,000 | 37,000 | 65 | 370 |
| 2011-01-06 | 36,850 | 37,500 | 36,500 | 37,300 | 66 | 373 |
| 2011-01-05 | 35,500 | 37,900 | 35,000 | 35,900 | 244 | 359 |
| 2011-01-04 | 34,500 | 35,500 | 34,000 | 34,000 | 58 | 340 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株
