2317 (株)システナ 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 | 52,900 | 53,000 | 52,600 | 53,000 | 190 | 33.13 |
| 2011-12-29 | 51,300 | 52,800 | 51,200 | 52,600 | 347 | 32.88 |
| 2011-12-28 | 52,000 | 52,000 | 51,200 | 51,200 | 725 | 32 |
| 2011-12-27 | 52,600 | 52,600 | 51,000 | 52,000 | 1,020 | 32.50 |
| 2011-12-26 | 53,300 | 53,300 | 52,600 | 52,800 | 630 | 33 |
| 2011-12-22 | 53,100 | 53,300 | 52,800 | 52,800 | 475 | 33 |
| 2011-12-21 | 53,400 | 53,600 | 53,100 | 53,500 | 796 | 33.44 |
| 2011-12-20 | 52,900 | 53,200 | 52,800 | 53,000 | 622 | 33.13 |
| 2011-12-19 | 52,700 | 52,900 | 52,600 | 52,900 | 1,102 | 33.06 |
| 2011-12-16 | 53,300 | 53,500 | 53,100 | 53,100 | 691 | 33.19 |
| 2011-12-15 | 53,400 | 53,600 | 53,200 | 53,500 | 1,048 | 33.44 |
| 2011-12-14 | 53,800 | 53,800 | 53,100 | 53,300 | 981 | 33.31 |
| 2011-12-13 | 53,800 | 53,900 | 53,600 | 53,800 | 866 | 33.63 |
| 2011-12-12 | 54,300 | 54,700 | 54,100 | 54,100 | 1,261 | 33.81 |
| 2011-12-09 | 54,000 | 54,000 | 53,600 | 53,700 | 1,344 | 33.56 |
| 2011-12-08 | 54,700 | 54,700 | 54,100 | 54,200 | 703 | 33.88 |
| 2011-12-07 | 54,900 | 55,200 | 54,400 | 54,900 | 1,502 | 34.31 |
| 2011-12-06 | 55,500 | 56,000 | 55,300 | 55,500 | 1,997 | 34.69 |
| 2011-12-05 | 54,400 | 56,900 | 54,200 | 56,600 | 1,754 | 35.38 |
| 2011-12-02 | 54,000 | 54,400 | 53,700 | 54,300 | 1,110 | 33.94 |
| 2011-12-01 | 54,000 | 54,500 | 54,000 | 54,100 | 1,672 | 33.81 |
| 2011-11-30 | 52,800 | 53,300 | 52,300 | 53,300 | 711 | 33.31 |
| 2011-11-29 | 49,900 | 52,900 | 49,900 | 52,500 | 1,914 | 32.81 |
| 2011-11-28 | 49,500 | 50,000 | 49,500 | 49,750 | 952 | 31.09 |
| 2011-11-25 | 50,000 | 50,400 | 49,700 | 49,700 | 1,510 | 31.06 |
| 2011-11-24 | 50,000 | 50,200 | 49,750 | 49,900 | 1,592 | 31.19 |
| 2011-11-22 | 52,800 | 52,800 | 50,200 | 50,200 | 4,184 | 31.38 |
| 2011-11-21 | 51,300 | 54,100 | 51,100 | 53,800 | 3,830 | 33.63 |
| 2011-11-18 | 50,200 | 51,700 | 50,100 | 51,500 | 2,253 | 32.19 |
| 2011-11-17 | 49,000 | 51,400 | 48,350 | 50,800 | 3,390 | 31.75 |
| 2011-11-16 | 49,900 | 50,400 | 49,100 | 49,400 | 3,219 | 30.88 |
| 2011-11-15 | 49,150 | 51,700 | 48,650 | 50,000 | 10,249 | 31.25 |
| 2011-11-14 | 43,500 | 44,950 | 43,300 | 44,950 | 1,188 | 28.09 |
| 2011-11-11 | 42,650 | 44,200 | 42,650 | 42,900 | 1,424 | 26.81 |
| 2011-11-10 | 43,150 | 43,250 | 42,000 | 42,650 | 2,349 | 26.66 |
| 2011-11-09 | 45,400 | 46,000 | 44,700 | 44,850 | 2,112 | 28.03 |
| 2011-11-08 | 47,400 | 47,400 | 45,150 | 45,150 | 1,801 | 28.22 |
| 2011-11-07 | 47,600 | 47,900 | 46,550 | 47,200 | 2,344 | 29.50 |
| 2011-11-04 | 50,800 | 51,000 | 48,050 | 48,300 | 3,619 | 30.19 |
| 2011-11-02 | 52,500 | 52,600 | 52,000 | 52,200 | 1,358 | 32.63 |
| 2011-11-01 | 54,500 | 54,700 | 53,500 | 53,600 | 1,051 | 33.50 |
| 2011-10-31 | 54,600 | 56,100 | 53,900 | 55,100 | 1,203 | 34.44 |
| 2011-10-28 | 53,000 | 56,200 | 52,900 | 55,400 | 2,607 | 34.63 |
| 2011-10-27 | 52,700 | 53,100 | 51,300 | 51,700 | 1,286 | 32.31 |
| 2011-10-26 | 51,900 | 53,400 | 51,500 | 53,400 | 1,834 | 33.38 |
| 2011-10-25 | 52,800 | 53,200 | 51,700 | 52,000 | 2,151 | 32.50 |
| 2011-10-24 | 55,200 | 55,600 | 53,700 | 53,900 | 910 | 33.69 |
| 2011-10-21 | 55,200 | 55,800 | 55,000 | 55,200 | 967 | 34.50 |
| 2011-10-20 | 56,700 | 57,200 | 55,600 | 55,600 | 662 | 34.75 |
| 2011-10-19 | 55,900 | 57,700 | 55,700 | 57,700 | 1,298 | 36.06 |
| 2011-10-18 | 55,500 | 55,600 | 55,000 | 55,000 | 826 | 34.38 |
| 2011-10-17 | 58,100 | 58,400 | 55,700 | 56,000 | 1,506 | 35 |
| 2011-10-14 | 60,000 | 60,000 | 57,000 | 57,600 | 1,432 | 36 |
| 2011-10-13 | 60,500 | 60,500 | 60,000 | 60,100 | 628 | 37.56 |
| 2011-10-12 | 60,500 | 60,600 | 59,800 | 59,800 | 747 | 37.38 |
| 2011-10-11 | 60,500 | 61,400 | 60,100 | 60,900 | 967 | 38.06 |
| 2011-10-07 | 61,200 | 61,200 | 60,300 | 60,500 | 636 | 37.81 |
| 2011-10-06 | 59,300 | 60,500 | 59,300 | 60,200 | 482 | 37.63 |
| 2011-10-05 | 61,700 | 61,700 | 59,500 | 59,500 | 1,064 | 37.19 |
| 2011-10-04 | 61,900 | 61,900 | 61,300 | 61,700 | 979 | 38.56 |
| 2011-10-03 | 62,000 | 62,200 | 61,600 | 61,700 | 769 | 38.56 |
| 2011-09-30 | 61,000 | 64,200 | 60,700 | 63,900 | 1,201 | 39.94 |
| 2011-09-29 | 60,300 | 61,200 | 60,200 | 61,200 | 1,043 | 38.25 |
| 2011-09-28 | 62,600 | 62,800 | 61,300 | 61,600 | 723 | 38.50 |
| 2011-09-27 | 62,000 | 63,000 | 61,900 | 63,000 | 875 | 39.38 |
| 2011-09-26 | 63,100 | 63,600 | 61,000 | 61,000 | 911 | 38.13 |
| 2011-09-22 | 64,100 | 64,500 | 63,400 | 63,800 | 779 | 39.88 |
| 2011-09-21 | 66,800 | 67,100 | 64,600 | 64,600 | 1,059 | 40.38 |
| 2011-09-20 | 65,200 | 67,400 | 65,000 | 66,500 | 962 | 41.56 |
| 2011-09-16 | 65,000 | 66,700 | 64,800 | 66,000 | 749 | 41.25 |
| 2011-09-15 | 64,500 | 65,000 | 64,400 | 64,900 | 553 | 40.56 |
| 2011-09-14 | 65,400 | 65,400 | 63,400 | 63,500 | 761 | 39.69 |
| 2011-09-13 | 64,600 | 64,700 | 63,800 | 64,600 | 590 | 40.38 |
| 2011-09-12 | 64,100 | 64,400 | 63,000 | 63,600 | 799 | 39.75 |
| 2011-09-09 | 63,800 | 65,800 | 63,800 | 64,000 | 804 | 40 |
| 2011-09-08 | 64,200 | 65,000 | 63,200 | 63,700 | 527 | 39.81 |
| 2011-09-07 | 63,800 | 64,900 | 63,500 | 64,200 | 455 | 40.13 |
| 2011-09-06 | 65,000 | 65,000 | 63,400 | 63,500 | 611 | 39.69 |
| 2011-09-05 | 64,600 | 65,300 | 64,600 | 65,000 | 223 | 40.63 |
| 2011-09-02 | 65,700 | 66,600 | 65,400 | 65,700 | 362 | 41.06 |
| 2011-09-01 | 67,900 | 68,100 | 65,800 | 66,000 | 1,016 | 41.25 |
| 2011-08-31 | 66,800 | 67,700 | 66,400 | 67,700 | 541 | 42.31 |
| 2011-08-30 | 66,000 | 67,100 | 65,800 | 66,600 | 630 | 41.63 |
| 2011-08-29 | 64,800 | 65,700 | 63,800 | 65,100 | 596 | 40.69 |
| 2011-08-26 | 64,000 | 64,700 | 63,200 | 64,500 | 530 | 40.31 |
| 2011-08-25 | 64,200 | 65,000 | 64,000 | 64,000 | 775 | 40 |
| 2011-08-24 | 65,400 | 66,000 | 64,100 | 64,200 | 598 | 40.13 |
| 2011-08-23 | 64,200 | 65,000 | 64,100 | 64,400 | 523 | 40.25 |
| 2011-08-22 | 63,900 | 64,900 | 63,100 | 63,200 | 631 | 39.50 |
| 2011-08-19 | 64,700 | 66,600 | 64,300 | 64,900 | 910 | 40.56 |
| 2011-08-18 | 68,200 | 68,400 | 65,500 | 65,700 | 1,299 | 41.06 |
| 2011-08-17 | 68,500 | 68,600 | 67,000 | 67,800 | 568 | 42.38 |
| 2011-08-16 | 69,000 | 69,400 | 67,500 | 68,100 | 844 | 42.56 |
| 2011-08-15 | 67,900 | 69,100 | 67,700 | 68,700 | 568 | 42.94 |
| 2011-08-12 | 67,500 | 68,800 | 67,000 | 67,400 | 622 | 42.13 |
| 2011-08-11 | 65,900 | 67,400 | 65,900 | 67,300 | 663 | 42.06 |
| 2011-08-10 | 68,000 | 69,900 | 66,700 | 67,900 | 1,137 | 42.44 |
| 2011-08-09 | 64,000 | 68,200 | 62,400 | 67,100 | 2,254 | 41.94 |
| 2011-08-08 | 66,800 | 68,500 | 65,700 | 66,200 | 1,213 | 41.38 |
| 2011-08-05 | 67,000 | 70,000 | 64,000 | 67,600 | 2,307 | 42.25 |
| 2011-08-04 | 72,000 | 73,200 | 71,200 | 72,000 | 936 | 45 |
| 2011-08-03 | 74,400 | 74,400 | 71,200 | 73,100 | 1,281 | 45.69 |
| 2011-08-02 | 76,000 | 76,100 | 74,600 | 75,300 | 599 | 47.06 |
| 2011-08-01 | 75,000 | 77,000 | 75,000 | 75,800 | 615 | 47.38 |
| 2011-07-29 | 75,500 | 76,200 | 74,500 | 74,500 | 945 | 46.56 |
| 2011-07-28 | 77,500 | 77,500 | 74,400 | 75,800 | 2,044 | 47.38 |
| 2011-07-27 | 75,100 | 80,000 | 75,100 | 78,000 | 6,324 | 48.75 |
| 2011-07-26 | 69,600 | 71,100 | 69,600 | 70,900 | 537 | 44.31 |
| 2011-07-25 | 70,500 | 70,500 | 69,900 | 70,000 | 361 | 43.75 |
| 2011-07-22 | 70,800 | 71,100 | 70,300 | 70,600 | 398 | 44.13 |
| 2011-07-21 | 70,400 | 71,000 | 70,000 | 70,800 | 680 | 44.25 |
| 2011-07-20 | 70,500 | 71,200 | 69,500 | 69,800 | 544 | 43.63 |
| 2011-07-19 | 70,000 | 70,500 | 69,800 | 70,100 | 434 | 43.81 |
| 2011-07-15 | 72,000 | 72,500 | 70,300 | 70,800 | 782 | 44.25 |
| 2011-07-14 | 72,700 | 72,800 | 71,100 | 71,500 | 487 | 44.69 |
| 2011-07-13 | 72,100 | 73,200 | 72,000 | 73,000 | 461 | 45.63 |
| 2011-07-12 | 73,100 | 73,600 | 72,200 | 73,000 | 573 | 45.63 |
| 2011-07-11 | 72,500 | 74,700 | 72,000 | 73,900 | 1,020 | 46.19 |
| 2011-07-08 | 72,400 | 72,900 | 72,300 | 72,600 | 609 | 45.38 |
| 2011-07-07 | 72,300 | 72,700 | 71,500 | 72,400 | 635 | 45.25 |
| 2011-07-06 | 72,500 | 72,500 | 71,100 | 72,200 | 702 | 45.13 |
| 2011-07-05 | 73,400 | 73,400 | 72,000 | 72,200 | 922 | 45.13 |
| 2011-07-04 | 73,000 | 73,400 | 72,500 | 72,700 | 725 | 45.44 |
| 2011-07-01 | 71,800 | 72,500 | 71,400 | 72,200 | 891 | 45.13 |
| 2011-06-30 | 71,600 | 71,700 | 70,300 | 71,300 | 1,081 | 44.56 |
| 2011-06-29 | 70,100 | 71,200 | 69,000 | 71,100 | 952 | 44.44 |
| 2011-06-28 | 70,000 | 70,600 | 69,100 | 69,200 | 941 | 43.25 |
| 2011-06-27 | 70,900 | 70,900 | 69,000 | 69,100 | 883 | 43.19 |
| 2011-06-24 | 70,100 | 71,400 | 70,000 | 70,400 | 667 | 44 |
| 2011-06-23 | 70,900 | 71,800 | 70,300 | 71,000 | 1,206 | 44.38 |
| 2011-06-22 | 71,900 | 71,900 | 70,300 | 70,800 | 1,829 | 44.25 |
| 2011-06-21 | 71,600 | 73,000 | 68,500 | 69,500 | 4,462 | 43.44 |
| 2011-06-20 | 67,200 | 67,600 | 65,900 | 66,100 | 1,102 | 41.31 |
| 2011-06-17 | 68,600 | 68,700 | 67,700 | 67,700 | 939 | 42.31 |
| 2011-06-16 | 68,800 | 69,200 | 68,300 | 68,500 | 741 | 42.81 |
| 2011-06-15 | 71,100 | 71,300 | 69,600 | 69,800 | 628 | 43.63 |
| 2011-06-14 | 70,300 | 71,300 | 70,000 | 70,700 | 762 | 44.19 |
| 2011-06-13 | 70,000 | 71,000 | 69,000 | 70,300 | 696 | 43.94 |
| 2011-06-10 | 69,400 | 71,200 | 69,400 | 71,000 | 1,758 | 44.38 |
| 2011-06-09 | 71,800 | 72,000 | 69,600 | 69,900 | 1,848 | 43.69 |
| 2011-06-08 | 73,800 | 73,800 | 71,600 | 72,700 | 1,028 | 45.44 |
| 2011-06-07 | 72,600 | 74,400 | 71,100 | 74,000 | 2,136 | 46.25 |
| 2011-06-06 | 71,500 | 72,800 | 71,000 | 72,300 | 1,351 | 45.19 |
| 2011-06-03 | 73,000 | 76,000 | 71,000 | 71,700 | 1,931 | 44.81 |
| 2011-06-02 | 71,000 | 72,800 | 70,100 | 72,400 | 1,260 | 45.25 |
| 2011-06-01 | 73,700 | 74,700 | 71,100 | 72,500 | 2,792 | 45.31 |
| 2011-05-31 | 71,500 | 74,300 | 71,400 | 73,700 | 3,148 | 46.06 |
| 2011-05-30 | 67,700 | 70,900 | 67,700 | 70,600 | 1,779 | 44.13 |
| 2011-05-27 | 66,600 | 68,300 | 66,200 | 67,600 | 1,100 | 42.25 |
| 2011-05-26 | 67,700 | 67,700 | 66,300 | 66,600 | 1,583 | 41.63 |
| 2011-05-25 | 68,700 | 69,000 | 67,600 | 67,600 | 905 | 42.25 |
| 2011-05-24 | 66,900 | 69,200 | 66,600 | 68,500 | 1,638 | 42.81 |
| 2011-05-23 | 70,500 | 70,600 | 67,400 | 67,900 | 2,037 | 42.44 |
| 2011-05-20 | 71,500 | 73,100 | 71,500 | 71,900 | 938 | 44.94 |
| 2011-05-19 | 73,200 | 73,900 | 71,000 | 71,700 | 1,786 | 44.81 |
| 2011-05-18 | 70,000 | 73,100 | 69,200 | 72,600 | 2,391 | 45.38 |
| 2011-05-17 | 69,000 | 71,300 | 68,500 | 70,700 | 2,350 | 44.19 |
| 2011-05-16 | 72,200 | 73,000 | 65,400 | 70,100 | 9,994 | 43.81 |
| 2011-05-13 | 76,700 | 76,700 | 76,700 | 76,700 | 585 | 47.94 |
| 2011-05-12 | 88,200 | 93,000 | 88,000 | 91,700 | 2,472 | 57.31 |
| 2011-05-11 | 89,100 | 89,500 | 88,100 | 89,000 | 1,058 | 55.63 |
| 2011-05-10 | 87,400 | 89,000 | 85,300 | 88,700 | 1,246 | 55.44 |
| 2011-05-09 | 90,000 | 90,100 | 87,500 | 87,800 | 1,099 | 54.88 |
| 2011-05-06 | 88,000 | 91,100 | 87,600 | 89,900 | 1,770 | 56.19 |
| 2011-05-02 | 91,800 | 92,200 | 89,400 | 90,800 | 2,325 | 56.75 |
| 2011-04-28 | 86,000 | 88,600 | 85,200 | 88,200 | 4,081 | 55.13 |
| 2011-04-27 | 82,000 | 83,500 | 81,700 | 82,200 | 888 | 51.38 |
| 2011-04-26 | 82,800 | 82,900 | 81,900 | 82,300 | 741 | 51.44 |
| 2011-04-25 | 83,200 | 83,600 | 82,500 | 83,200 | 1,034 | 52 |
| 2011-04-22 | 84,000 | 84,000 | 83,200 | 83,400 | 869 | 52.13 |
| 2011-04-21 | 85,700 | 85,700 | 83,200 | 84,100 | 1,347 | 52.56 |
| 2011-04-20 | 85,800 | 86,900 | 84,300 | 84,700 | 1,020 | 52.94 |
| 2011-04-19 | 84,600 | 85,800 | 84,200 | 85,100 | 888 | 53.19 |
| 2011-04-18 | 87,500 | 87,500 | 85,200 | 86,700 | 977 | 54.19 |
| 2011-04-15 | 84,200 | 86,600 | 84,200 | 85,500 | 1,035 | 53.44 |
| 2011-04-14 | 83,500 | 84,400 | 82,200 | 83,700 | 1,037 | 52.31 |
| 2011-04-13 | 84,100 | 85,800 | 83,100 | 83,800 | 1,078 | 52.38 |
| 2011-04-12 | 87,600 | 88,000 | 84,600 | 85,200 | 1,375 | 53.25 |
| 2011-04-11 | 86,100 | 89,000 | 86,000 | 88,200 | 1,731 | 55.13 |
| 2011-04-08 | 83,500 | 85,800 | 82,400 | 85,300 | 1,450 | 53.31 |
| 2011-04-07 | 80,900 | 84,300 | 80,900 | 83,400 | 1,141 | 52.13 |
| 2011-04-06 | 80,000 | 83,200 | 80,000 | 82,200 | 1,277 | 51.38 |
| 2011-04-05 | 83,400 | 83,500 | 79,500 | 81,400 | 1,317 | 50.88 |
| 2011-04-04 | 84,100 | 85,700 | 82,900 | 83,100 | 1,176 | 51.94 |
| 2011-04-01 | 87,700 | 87,700 | 83,900 | 84,000 | 1,454 | 52.50 |
| 2011-03-31 | 87,200 | 88,900 | 86,100 | 87,700 | 1,837 | 54.81 |
| 2011-03-30 | 82,100 | 87,500 | 81,100 | 86,700 | 2,055 | 54.19 |
| 2011-03-29 | 82,500 | 84,000 | 80,500 | 82,900 | 3,218 | 51.81 |
| 2011-03-28 | 86,700 | 88,000 | 85,100 | 86,600 | 1,628 | 54.13 |
| 2011-03-25 | 90,500 | 91,700 | 87,200 | 88,100 | 2,390 | 55.06 |
| 2011-03-24 | 92,500 | 92,500 | 88,700 | 89,000 | 2,483 | 55.63 |
| 2011-03-23 | 91,500 | 94,000 | 88,000 | 92,200 | 3,073 | 57.63 |
| 2011-03-22 | 93,800 | 93,800 | 89,500 | 90,700 | 4,230 | 56.69 |
| 2011-03-18 | 76,300 | 83,800 | 75,500 | 83,800 | 4,110 | 52.38 |
| 2011-03-17 | 66,100 | 74,800 | 65,700 | 72,500 | 5,158 | 45.31 |
| 2011-03-16 | 67,400 | 76,400 | 65,000 | 72,100 | 7,899 | 45.06 |
| 2011-03-15 | 72,000 | 72,000 | 66,400 | 66,400 | 4,885 | 41.50 |
| 2011-03-14 | 86,300 | 89,700 | 80,000 | 81,400 | 5,789 | 50.88 |
| 2011-03-11 | 109,000 | 109,900 | 105,000 | 105,800 | 3,268 | 66.13 |
| 2011-03-10 | 113,200 | 113,500 | 107,500 | 110,500 | 3,122 | 69.06 |
| 2011-03-09 | 117,400 | 117,400 | 113,000 | 113,800 | 2,114 | 71.13 |
| 2011-03-08 | 117,000 | 118,100 | 115,300 | 115,500 | 2,052 | 72.19 |
| 2011-03-07 | 119,200 | 119,300 | 116,200 | 117,000 | 2,732 | 73.13 |
| 2011-03-04 | 114,000 | 119,300 | 113,700 | 119,200 | 7,223 | 74.50 |
| 2011-03-03 | 107,800 | 113,700 | 107,000 | 112,000 | 3,716 | 70 |
| 2011-03-02 | 106,500 | 108,600 | 105,700 | 106,300 | 1,495 | 66.44 |
| 2011-03-01 | 106,300 | 109,600 | 106,300 | 109,000 | 2,839 | 68.13 |
| 2011-02-28 | 102,100 | 105,700 | 100,500 | 104,900 | 1,494 | 65.56 |
| 2011-02-25 | 101,100 | 103,400 | 101,000 | 102,900 | 1,294 | 64.31 |
| 2011-02-24 | 101,100 | 103,900 | 100,100 | 101,800 | 2,312 | 63.63 |
| 2011-02-23 | 102,700 | 105,800 | 101,200 | 102,400 | 3,289 | 64 |
| 2011-02-22 | 109,400 | 109,500 | 105,100 | 105,700 | 1,984 | 66.06 |
| 2011-02-21 | 107,800 | 109,300 | 107,500 | 109,000 | 1,583 | 68.13 |
| 2011-02-18 | 109,800 | 109,800 | 107,100 | 108,500 | 1,431 | 67.81 |
| 2011-02-17 | 107,600 | 110,000 | 106,500 | 108,800 | 2,810 | 68 |
| 2011-02-16 | 103,800 | 108,500 | 103,000 | 108,100 | 2,954 | 67.56 |
| 2011-02-15 | 104,600 | 104,600 | 103,000 | 103,300 | 1,644 | 64.56 |
| 2011-02-14 | 104,600 | 104,600 | 102,600 | 103,600 | 984 | 64.75 |
| 2011-02-10 | 103,400 | 103,900 | 102,000 | 103,700 | 1,316 | 64.81 |
| 2011-02-09 | 103,200 | 105,000 | 101,600 | 102,000 | 2,171 | 63.75 |
| 2011-02-08 | 105,000 | 106,000 | 103,000 | 103,100 | 2,966 | 64.44 |
| 2011-02-07 | 100,000 | 104,200 | 100,000 | 104,100 | 5,316 | 65.06 |
| 2011-02-04 | 97,300 | 99,500 | 95,700 | 97,800 | 2,863 | 61.13 |
| 2011-02-03 | 99,600 | 101,200 | 99,000 | 100,300 | 1,651 | 62.69 |
| 2011-02-02 | 102,000 | 102,500 | 99,700 | 99,900 | 2,521 | 62.44 |
| 2011-02-01 | 98,100 | 100,900 | 97,400 | 100,100 | 3,895 | 62.56 |
| 2011-01-31 | 94,200 | 96,700 | 94,100 | 95,100 | 1,254 | 59.44 |
| 2011-01-28 | 97,800 | 98,000 | 95,000 | 96,100 | 2,042 | 60.06 |
| 2011-01-27 | 98,000 | 99,000 | 96,200 | 97,000 | 1,805 | 60.63 |
| 2011-01-26 | 97,400 | 100,900 | 96,600 | 98,200 | 3,857 | 61.38 |
| 2011-01-25 | 95,800 | 99,800 | 95,200 | 97,900 | 4,293 | 61.19 |
| 2011-01-24 | 91,100 | 95,100 | 89,100 | 94,300 | 3,570 | 58.94 |
| 2011-01-21 | 94,600 | 94,600 | 87,500 | 88,200 | 4,104 | 55.13 |
| 2011-01-20 | 94,000 | 96,900 | 92,400 | 93,200 | 2,181 | 58.25 |
| 2011-01-19 | 93,600 | 94,800 | 90,800 | 94,600 | 1,676 | 59.13 |
| 2011-01-18 | 96,500 | 96,600 | 93,400 | 93,600 | 1,939 | 58.50 |
| 2011-01-17 | 93,900 | 97,700 | 93,500 | 96,900 | 2,324 | 60.56 |
| 2011-01-14 | 94,500 | 94,500 | 93,000 | 93,500 | 966 | 58.44 |
| 2011-01-13 | 94,100 | 94,800 | 92,900 | 93,500 | 1,222 | 58.44 |
| 2011-01-12 | 93,400 | 95,900 | 93,000 | 93,700 | 2,444 | 58.56 |
| 2011-01-11 | 94,000 | 94,000 | 90,000 | 92,500 | 2,244 | 57.81 |
| 2011-01-07 | 95,300 | 95,300 | 93,500 | 94,200 | 1,262 | 58.88 |
| 2011-01-06 | 95,000 | 98,500 | 93,500 | 95,400 | 5,116 | 59.63 |
| 2011-01-05 | 94,700 | 96,300 | 92,100 | 93,800 | 3,885 | 58.63 |
| 2011-01-04 | 87,700 | 94,400 | 87,000 | 93,900 | 3,727 | 58.69 |
分割・併合履歴 ： [2021-11-29]1株→4株 [2018-05-29]1株→4株 [2013-03-27]1株→100株 [2004-12-27]1株→3株 [2004-04-26]1株→4株 [2003-02-25]1株→2株
