2438 (株)アスカネット 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 | 61,000 | 61,300 | 60,500 | 61,200 | 60 | 153 |
| 2011-12-29 | 60,400 | 60,900 | 59,700 | 60,700 | 51 | 151.75 |
| 2011-12-28 | 60,500 | 60,800 | 59,800 | 60,400 | 63 | 151 |
| 2011-12-27 | 60,200 | 60,200 | 59,100 | 59,600 | 45 | 149 |
| 2011-12-26 | 61,200 | 61,700 | 59,300 | 60,400 | 76 | 151 |
| 2011-12-22 | 61,500 | 61,700 | 60,600 | 61,100 | 119 | 152.75 |
| 2011-12-21 | 60,000 | 63,000 | 59,500 | 61,900 | 365 | 154.75 |
| 2011-12-20 | 57,100 | 59,400 | 57,100 | 59,400 | 81 | 148.50 |
| 2011-12-19 | 57,500 | 58,100 | 56,600 | 56,700 | 138 | 141.75 |
| 2011-12-16 | 59,400 | 59,600 | 57,500 | 57,500 | 100 | 143.75 |
| 2011-12-15 | 61,900 | 61,900 | 58,700 | 58,900 | 373 | 147.25 |
| 2011-12-14 | 59,600 | 65,400 | 59,600 | 62,900 | 624 | 157.25 |
| 2011-12-13 | 59,000 | 59,500 | 57,800 | 59,400 | 97 | 148.50 |
| 2011-12-12 | 59,800 | 59,800 | 58,000 | 59,000 | 195 | 147.50 |
| 2011-12-09 | 57,500 | 59,700 | 57,000 | 59,400 | 88 | 148.50 |
| 2011-12-08 | 57,200 | 57,600 | 56,800 | 57,000 | 41 | 142.50 |
| 2011-12-07 | 57,300 | 58,200 | 57,000 | 58,200 | 27 | 145.50 |
| 2011-12-06 | 58,400 | 58,400 | 57,500 | 57,500 | 57 | 143.75 |
| 2011-12-05 | 58,300 | 58,400 | 56,900 | 58,400 | 59 | 146 |
| 2011-12-02 | 56,500 | 57,500 | 56,000 | 57,400 | 77 | 143.50 |
| 2011-12-01 | 58,900 | 58,900 | 56,100 | 57,000 | 149 | 142.50 |
| 2011-11-30 | 56,700 | 58,800 | 56,600 | 58,800 | 79 | 147 |
| 2011-11-29 | 59,100 | 59,500 | 57,000 | 57,000 | 259 | 142.50 |
| 2011-11-28 | 58,300 | 62,900 | 57,400 | 59,200 | 939 | 148 |
| 2011-11-25 | 54,300 | 54,900 | 54,100 | 54,300 | 67 | 135.75 |
| 2011-11-24 | 53,600 | 54,500 | 53,100 | 54,000 | 39 | 135 |
| 2011-11-22 | 52,500 | 54,500 | 52,500 | 54,200 | 44 | 135.50 |
| 2011-11-21 | 54,600 | 54,800 | 52,400 | 52,400 | 120 | 131 |
| 2011-11-18 | 53,600 | 54,500 | 53,200 | 54,500 | 36 | 136.25 |
| 2011-11-17 | 53,500 | 54,400 | 53,100 | 54,400 | 36 | 136 |
| 2011-11-16 | 53,900 | 55,000 | 53,000 | 54,000 | 98 | 135 |
| 2011-11-15 | 53,700 | 54,000 | 52,800 | 53,900 | 53 | 134.75 |
| 2011-11-14 | 53,500 | 53,700 | 53,000 | 53,700 | 42 | 134.25 |
| 2011-11-11 | 54,200 | 55,200 | 52,100 | 52,500 | 107 | 131.25 |
| 2011-11-10 | 54,500 | 55,200 | 52,600 | 55,200 | 93 | 138 |
| 2011-11-09 | 54,600 | 55,900 | 54,600 | 55,900 | 37 | 139.75 |
| 2011-11-08 | 55,400 | 55,500 | 53,600 | 54,500 | 98 | 136.25 |
| 2011-11-07 | 55,000 | 55,400 | 54,000 | 55,400 | 25 | 138.50 |
| 2011-11-04 | 55,000 | 55,700 | 54,300 | 55,500 | 15 | 138.75 |
| 2011-11-02 | 55,300 | 55,500 | 54,500 | 55,100 | 100 | 137.75 |
| 2011-11-01 | 56,300 | 57,500 | 56,300 | 56,300 | 37 | 140.75 |
| 2011-10-31 | 56,600 | 57,600 | 56,600 | 56,800 | 35 | 142 |
| 2011-10-28 | 58,300 | 58,600 | 56,200 | 56,800 | 88 | 142 |
| 2011-10-27 | 58,000 | 58,700 | 57,000 | 57,700 | 55 | 144.25 |
| 2011-10-26 | 56,000 | 58,000 | 56,000 | 58,000 | 50 | 145 |
| 2011-10-25 | 56,000 | 57,000 | 56,000 | 57,000 | 11 | 142.50 |
| 2011-10-24 | 56,200 | 57,500 | 55,200 | 56,700 | 51 | 141.75 |
| 2011-10-21 | 57,000 | 57,000 | 55,000 | 56,200 | 59 | 140.50 |
| 2011-10-20 | 56,800 | 57,200 | 55,300 | 57,200 | 71 | 143 |
| 2011-10-19 | 59,800 | 60,000 | 57,000 | 57,000 | 54 | 142.50 |
| 2011-10-18 | 59,300 | 59,600 | 58,000 | 58,400 | 103 | 146 |
| 2011-10-17 | 57,200 | 61,000 | 57,200 | 60,000 | 113 | 150 |
| 2011-10-14 | 56,600 | 57,300 | 56,000 | 57,200 | 16 | 143 |
| 2011-10-13 | 56,100 | 57,500 | 56,000 | 57,500 | 59 | 143.75 |
| 2011-10-12 | 56,500 | 57,000 | 56,000 | 56,700 | 31 | 141.75 |
| 2011-10-11 | 56,400 | 56,900 | 55,000 | 56,900 | 67 | 142.25 |
| 2011-10-07 | 56,200 | 56,300 | 54,100 | 55,900 | 18 | 139.75 |
| 2011-10-06 | 53,500 | 56,000 | 53,500 | 55,900 | 90 | 139.75 |
| 2011-10-05 | 54,000 | 54,000 | 52,100 | 53,300 | 48 | 133.25 |
| 2011-10-04 | 52,900 | 55,800 | 50,800 | 54,000 | 158 | 135 |
| 2011-10-03 | 53,600 | 54,700 | 52,300 | 54,100 | 102 | 135.25 |
| 2011-09-30 | 53,400 | 54,500 | 53,400 | 54,400 | 31 | 136 |
| 2011-09-29 | 53,700 | 53,900 | 52,100 | 53,100 | 120 | 132.75 |
| 2011-09-28 | 55,000 | 56,100 | 54,000 | 54,500 | 50 | 136.25 |
| 2011-09-27 | 53,900 | 54,000 | 52,600 | 52,600 | 28 | 131.50 |
| 2011-09-26 | 55,200 | 55,200 | 51,400 | 52,000 | 281 | 130 |
| 2011-09-22 | 55,700 | 56,700 | 55,500 | 56,200 | 62 | 140.50 |
| 2011-09-21 | 56,500 | 56,800 | 55,700 | 55,700 | 99 | 139.25 |
| 2011-09-20 | 57,800 | 57,800 | 55,600 | 55,900 | 133 | 139.75 |
| 2011-09-16 | 58,500 | 58,500 | 56,700 | 57,800 | 154 | 144.50 |
| 2011-09-15 | 58,100 | 59,000 | 57,000 | 57,500 | 114 | 143.75 |
| 2011-09-14 | 59,500 | 60,200 | 58,000 | 58,200 | 78 | 145.50 |
| 2011-09-13 | 59,900 | 60,500 | 57,800 | 59,500 | 118 | 148.75 |
| 2011-09-12 | 59,000 | 61,700 | 58,800 | 59,700 | 377 | 149.25 |
| 2011-09-09 | 62,500 | 64,500 | 60,800 | 60,800 | 243 | 152 |
| 2011-09-08 | 65,500 | 70,500 | 62,600 | 63,400 | 662 | 158.50 |
| 2011-09-07 | 63,500 | 65,500 | 62,200 | 62,200 | 237 | 155.50 |
| 2011-09-06 | 68,900 | 70,500 | 62,400 | 62,500 | 837 | 156.25 |
| 2011-09-05 | 76,500 | 79,000 | 69,200 | 70,400 | 2,254 | 176 |
| 2011-09-02 | 64,800 | 72,800 | 64,500 | 72,800 | 756 | 182 |
| 2011-09-01 | 64,500 | 64,600 | 61,000 | 62,800 | 342 | 157 |
| 2011-08-31 | 69,800 | 70,500 | 64,000 | 64,700 | 813 | 161.75 |
| 2011-08-30 | 59,600 | 67,900 | 59,600 | 67,900 | 583 | 169.75 |
| 2011-08-29 | 58,400 | 58,400 | 56,200 | 57,900 | 58 | 144.75 |
| 2011-08-26 | 55,400 | 55,700 | 55,100 | 55,700 | 18 | 139.25 |
| 2011-08-25 | 55,100 | 56,100 | 54,800 | 55,700 | 37 | 139.25 |
| 2011-08-24 | 56,700 | 57,000 | 55,000 | 55,100 | 115 | 137.75 |
| 2011-08-23 | 56,800 | 56,900 | 55,000 | 55,700 | 172 | 139.25 |
| 2011-08-22 | 59,400 | 59,900 | 56,000 | 57,000 | 78 | 142.50 |
| 2011-08-19 | 59,600 | 59,900 | 57,700 | 58,600 | 153 | 146.50 |
| 2011-08-18 | 59,700 | 63,000 | 58,000 | 60,600 | 186 | 151.50 |
| 2011-08-17 | 58,000 | 60,000 | 57,500 | 59,900 | 62 | 149.75 |
| 2011-08-16 | 57,300 | 59,300 | 57,300 | 58,000 | 49 | 145 |
| 2011-08-15 | 55,400 | 57,000 | 55,400 | 57,000 | 29 | 142.50 |
| 2011-08-12 | 54,500 | 55,400 | 54,500 | 55,400 | 53 | 138.50 |
| 2011-08-11 | 51,200 | 53,500 | 51,200 | 53,500 | 71 | 133.75 |
| 2011-08-10 | 53,400 | 54,900 | 52,300 | 53,500 | 260 | 133.75 |
| 2011-08-09 | 51,000 | 52,800 | 48,700 | 51,900 | 686 | 129.75 |
| 2011-08-08 | 58,700 | 60,600 | 54,000 | 56,000 | 235 | 140 |
| 2011-08-05 | 59,000 | 60,000 | 58,000 | 58,700 | 194 | 146.75 |
| 2011-08-04 | 61,700 | 62,500 | 61,500 | 62,400 | 34 | 156 |
| 2011-08-03 | 61,000 | 62,000 | 60,300 | 62,000 | 115 | 155 |
| 2011-08-02 | 63,200 | 63,200 | 61,000 | 62,000 | 83 | 155 |
| 2011-08-01 | 64,500 | 64,900 | 63,400 | 64,000 | 90 | 160 |
| 2011-07-29 | 64,000 | 64,000 | 61,800 | 62,700 | 91 | 156.75 |
| 2011-07-28 | 66,900 | 66,900 | 63,300 | 65,400 | 168 | 163.50 |
| 2011-07-27 | 70,600 | 70,600 | 65,500 | 68,600 | 177 | 171.50 |
| 2011-07-26 | 71,500 | 71,600 | 69,200 | 70,100 | 216 | 175.25 |
| 2011-07-25 | 66,100 | 68,700 | 66,000 | 68,600 | 108 | 171.50 |
| 2011-07-22 | 68,000 | 68,500 | 64,800 | 65,800 | 230 | 164.50 |
| 2011-07-21 | 62,700 | 71,000 | 62,500 | 68,500 | 354 | 171.25 |
| 2011-07-20 | 63,000 | 64,000 | 62,700 | 62,800 | 75 | 157 |
| 2011-07-19 | 63,800 | 63,800 | 61,600 | 63,200 | 79 | 158 |
| 2011-07-15 | 61,000 | 64,000 | 60,400 | 63,800 | 225 | 159.50 |
| 2011-07-14 | 61,800 | 61,800 | 60,600 | 60,600 | 64 | 151.50 |
| 2011-07-13 | 61,700 | 61,700 | 61,000 | 61,500 | 44 | 153.75 |
| 2011-07-12 | 61,600 | 63,500 | 61,200 | 61,300 | 118 | 153.25 |
| 2011-07-11 | 61,000 | 63,500 | 61,000 | 62,600 | 156 | 156.50 |
| 2011-07-08 | 60,500 | 61,500 | 60,400 | 61,500 | 75 | 153.75 |
| 2011-07-07 | 61,200 | 61,600 | 60,000 | 60,000 | 255 | 150 |
| 2011-07-06 | 62,200 | 62,700 | 60,500 | 62,200 | 246 | 155.50 |
| 2011-07-05 | 60,400 | 61,800 | 59,100 | 61,800 | 189 | 154.50 |
| 2011-07-04 | 58,600 | 61,300 | 58,600 | 60,700 | 216 | 151.75 |
| 2011-07-01 | 57,900 | 58,600 | 57,700 | 58,400 | 126 | 146 |
| 2011-06-30 | 58,000 | 58,200 | 57,500 | 58,200 | 140 | 145.50 |
| 2011-06-29 | 58,000 | 58,700 | 57,600 | 57,600 | 148 | 144 |
| 2011-06-28 | 57,600 | 58,500 | 57,300 | 57,400 | 200 | 143.50 |
| 2011-06-27 | 58,200 | 58,400 | 56,900 | 57,500 | 149 | 143.75 |
| 2011-06-24 | 58,800 | 58,800 | 57,000 | 58,500 | 219 | 146.25 |
| 2011-06-23 | 59,800 | 59,800 | 57,900 | 58,500 | 217 | 146.25 |
| 2011-06-22 | 58,500 | 62,000 | 58,200 | 60,000 | 293 | 150 |
| 2011-06-21 | 59,100 | 59,100 | 57,000 | 57,500 | 182 | 143.75 |
| 2011-06-20 | 58,300 | 58,400 | 55,900 | 56,800 | 206 | 142 |
| 2011-06-17 | 60,500 | 61,000 | 58,000 | 58,300 | 138 | 145.75 |
| 2011-06-16 | 63,100 | 63,100 | 59,200 | 59,800 | 257 | 149.50 |
| 2011-06-15 | 64,000 | 65,100 | 63,300 | 64,600 | 234 | 161.50 |
| 2011-06-14 | 63,800 | 64,900 | 63,000 | 64,600 | 301 | 161.50 |
| 2011-06-13 | 64,600 | 66,500 | 63,000 | 64,700 | 737 | 161.75 |
| 2011-06-10 | 76,000 | 83,300 | 74,100 | 74,100 | 746 | 185.25 |
| 2011-06-09 | 72,800 | 76,000 | 72,000 | 76,000 | 169 | 190 |
| 2011-06-08 | 73,000 | 73,300 | 72,400 | 73,000 | 109 | 182.50 |
| 2011-06-07 | 74,000 | 74,500 | 73,000 | 74,300 | 67 | 185.75 |
| 2011-06-06 | 76,000 | 76,000 | 74,100 | 74,100 | 98 | 185.25 |
| 2011-06-03 | 76,400 | 78,900 | 75,500 | 77,000 | 117 | 192.50 |
| 2011-06-02 | 77,100 | 77,500 | 75,000 | 76,400 | 222 | 191 |
| 2011-06-01 | 77,000 | 78,900 | 76,300 | 78,600 | 244 | 196.50 |
| 2011-05-31 | 74,500 | 76,500 | 74,500 | 76,300 | 66 | 190.75 |
| 2011-05-30 | 76,100 | 76,800 | 74,700 | 75,000 | 94 | 187.50 |
| 2011-05-27 | 72,300 | 75,800 | 71,800 | 74,600 | 105 | 186.50 |
| 2011-05-26 | 71,900 | 72,700 | 71,300 | 71,900 | 50 | 179.75 |
| 2011-05-25 | 73,000 | 73,000 | 71,800 | 72,100 | 75 | 180.25 |
| 2011-05-24 | 72,000 | 73,000 | 71,700 | 73,000 | 21 | 182.50 |
| 2011-05-23 | 73,500 | 73,500 | 72,100 | 72,100 | 62 | 180.25 |
| 2011-05-20 | 74,800 | 74,800 | 73,500 | 74,000 | 36 | 185 |
| 2011-05-19 | 72,400 | 74,500 | 72,300 | 74,500 | 61 | 186.25 |
| 2011-05-18 | 73,000 | 73,000 | 70,200 | 72,000 | 113 | 180 |
| 2011-05-17 | 73,000 | 73,000 | 71,200 | 73,000 | 167 | 182.50 |
| 2011-05-16 | 73,100 | 76,300 | 73,100 | 74,300 | 77 | 185.75 |
| 2011-05-13 | 77,900 | 78,500 | 74,100 | 74,500 | 235 | 186.25 |
| 2011-05-12 | 79,200 | 79,800 | 77,600 | 77,900 | 144 | 194.75 |
| 2011-05-11 | 81,000 | 81,000 | 79,000 | 79,100 | 71 | 197.75 |
| 2011-05-10 | 77,000 | 80,500 | 77,000 | 79,800 | 148 | 199.50 |
| 2011-05-09 | 79,500 | 79,500 | 77,900 | 77,900 | 93 | 194.75 |
| 2011-05-06 | 80,800 | 80,800 | 77,400 | 79,500 | 168 | 198.75 |
| 2011-05-02 | 81,000 | 81,900 | 80,100 | 80,400 | 207 | 201 |
| 2011-04-28 | 82,000 | 82,800 | 81,000 | 81,300 | 187 | 203.25 |
| 2011-04-27 | 83,000 | 83,000 | 81,300 | 81,600 | 155 | 204 |
| 2011-04-26 | 82,900 | 83,800 | 82,000 | 83,000 | 206 | 207.50 |
| 2011-04-25 | 84,800 | 88,600 | 84,100 | 86,000 | 456 | 215 |
| 2011-04-22 | 83,000 | 84,200 | 82,300 | 83,900 | 293 | 209.75 |
| 2011-04-21 | 84,100 | 84,700 | 81,500 | 82,700 | 169 | 206.75 |
| 2011-04-20 | 80,900 | 85,800 | 80,900 | 83,900 | 334 | 209.75 |
| 2011-04-19 | 81,300 | 81,500 | 80,000 | 81,300 | 192 | 203.25 |
| 2011-04-18 | 84,000 | 84,800 | 81,700 | 81,700 | 141 | 204.25 |
| 2011-04-15 | 82,400 | 83,600 | 81,900 | 83,600 | 133 | 209 |
| 2011-04-14 | 83,000 | 84,000 | 81,500 | 82,800 | 147 | 207 |
| 2011-04-13 | 80,700 | 82,800 | 80,000 | 82,600 | 144 | 206.50 |
| 2011-04-12 | 82,000 | 82,900 | 80,000 | 80,700 | 355 | 201.75 |
| 2011-04-11 | 84,200 | 85,600 | 82,000 | 83,800 | 236 | 209.50 |
| 2011-04-08 | 79,800 | 84,100 | 78,400 | 84,100 | 336 | 210.25 |
| 2011-04-07 | 82,000 | 82,100 | 79,100 | 80,900 | 242 | 202.25 |
| 2011-04-06 | 82,100 | 84,400 | 79,400 | 80,000 | 402 | 200 |
| 2011-04-05 | 88,000 | 88,000 | 81,200 | 82,500 | 699 | 206.25 |
| 2011-04-04 | 92,500 | 97,800 | 88,200 | 89,200 | 1,163 | 223 |
| 2011-04-01 | 87,000 | 97,400 | 85,600 | 91,000 | 1,443 | 227.50 |
| 2011-03-31 | 78,500 | 88,700 | 78,500 | 88,000 | 1,085 | 220 |
| 2011-03-30 | 76,200 | 78,000 | 75,500 | 78,000 | 283 | 195 |
| 2011-03-29 | 72,000 | 77,000 | 72,000 | 75,600 | 222 | 189 |
| 2011-03-28 | 77,500 | 77,500 | 73,700 | 74,100 | 408 | 185.25 |
| 2011-03-25 | 73,100 | 78,400 | 73,000 | 77,600 | 412 | 194 |
| 2011-03-24 | 75,200 | 75,200 | 72,200 | 72,700 | 375 | 181.75 |
| 2011-03-23 | 77,200 | 80,300 | 73,400 | 75,200 | 759 | 188 |
| 2011-03-22 | 79,600 | 81,600 | 75,300 | 77,200 | 1,418 | 193 |
| 2011-03-18 | 71,600 | 77,000 | 68,900 | 75,100 | 1,009 | 187.75 |
| 2011-03-17 | 63,700 | 71,900 | 62,800 | 68,900 | 589 | 172.25 |
| 2011-03-16 | 67,000 | 73,000 | 65,000 | 68,700 | 1,265 | 171.75 |
| 2011-03-15 | 64,000 | 64,000 | 64,000 | 64,000 | 710 | 160 |
| 2011-03-14 | 79,000 | 80,800 | 79,000 | 79,000 | 1,347 | 197.50 |
| 2011-03-11 | 95,400 | 99,700 | 93,800 | 94,000 | 1,231 | 235 |
| 2011-03-10 | 100,700 | 100,900 | 94,500 | 96,600 | 1,402 | 241.50 |
| 2011-03-09 | 108,200 | 111,400 | 100,000 | 102,600 | 2,878 | 256.50 |
| 2011-03-08 | 117,000 | 118,700 | 100,300 | 102,800 | 3,046 | 257 |
| 2011-03-07 | 110,000 | 121,000 | 109,600 | 119,500 | 3,829 | 298.75 |
| 2011-03-04 | 111,000 | 136,400 | 107,900 | 108,100 | 9,944 | 270.25 |
| 2011-03-03 | 116,100 | 122,000 | 108,100 | 111,100 | 7,547 | 277.75 |
| 2011-03-02 | 92,100 | 107,100 | 88,100 | 107,100 | 10,479 | 267.75 |
| 2011-03-01 | 87,600 | 92,100 | 86,600 | 92,100 | 6,547 | 230.25 |
| 2011-02-28 | 77,100 | 77,100 | 77,100 | 77,100 | 294 | 192.75 |
| 2011-02-25 | 67,100 | 67,100 | 67,100 | 67,100 | 221 | 167.75 |
| 2011-02-24 | 57,100 | 57,300 | 57,000 | 57,100 | 58 | 142.75 |
| 2011-02-23 | 58,800 | 58,800 | 56,700 | 57,700 | 98 | 144.25 |
| 2011-02-22 | 59,100 | 59,200 | 58,300 | 59,000 | 50 | 147.50 |
| 2011-02-21 | 58,300 | 59,900 | 58,300 | 59,700 | 109 | 149.25 |
| 2011-02-18 | 58,100 | 58,600 | 58,000 | 58,300 | 23 | 145.75 |
| 2011-02-17 | 59,900 | 59,900 | 58,000 | 58,400 | 150 | 146 |
| 2011-02-16 | 59,900 | 60,000 | 58,800 | 59,700 | 133 | 149.25 |
| 2011-02-15 | 60,100 | 60,200 | 59,500 | 59,900 | 171 | 149.75 |
| 2011-02-14 | 61,000 | 61,300 | 59,900 | 59,900 | 46 | 149.75 |
| 2011-02-10 | 61,100 | 61,100 | 60,000 | 60,000 | 25 | 150 |
| 2011-02-09 | 61,100 | 61,800 | 60,200 | 61,100 | 80 | 152.75 |
| 2011-02-08 | 61,000 | 61,100 | 60,900 | 61,100 | 45 | 152.75 |
| 2011-02-07 | 61,100 | 61,100 | 60,000 | 60,700 | 92 | 151.75 |
| 2011-02-04 | 60,600 | 60,700 | 59,600 | 60,100 | 45 | 150.25 |
| 2011-02-03 | 60,600 | 60,700 | 59,700 | 60,700 | 45 | 151.75 |
| 2011-02-02 | 60,300 | 60,900 | 60,000 | 60,000 | 27 | 150 |
| 2011-02-01 | 59,200 | 60,000 | 59,200 | 59,900 | 18 | 149.75 |
| 2011-01-31 | 60,000 | 60,000 | 58,700 | 59,100 | 79 | 147.75 |
| 2011-01-28 | 61,500 | 61,800 | 60,200 | 60,500 | 60 | 151.25 |
| 2011-01-27 | 60,600 | 61,500 | 60,600 | 60,700 | 32 | 151.75 |
| 2011-01-26 | 62,200 | 62,200 | 60,700 | 60,800 | 52 | 152 |
| 2011-01-25 | 59,800 | 62,800 | 59,800 | 62,500 | 120 | 156.25 |
| 2011-01-24 | 59,600 | 60,100 | 58,600 | 59,800 | 98 | 149.50 |
| 2011-01-21 | 62,500 | 62,500 | 59,100 | 59,100 | 174 | 147.75 |
| 2011-01-20 | 61,100 | 64,100 | 61,100 | 62,700 | 226 | 156.75 |
| 2011-01-19 | 60,100 | 61,000 | 59,700 | 61,000 | 77 | 152.50 |
| 2011-01-18 | 60,100 | 60,700 | 59,300 | 60,000 | 74 | 150 |
| 2011-01-17 | 60,000 | 60,100 | 58,900 | 60,000 | 80 | 150 |
| 2011-01-14 | 60,800 | 60,800 | 59,100 | 59,100 | 47 | 147.75 |
| 2011-01-13 | 58,400 | 60,800 | 58,400 | 60,800 | 126 | 152 |
| 2011-01-12 | 58,200 | 58,400 | 58,100 | 58,200 | 45 | 145.50 |
| 2011-01-11 | 58,000 | 59,200 | 58,000 | 58,200 | 45 | 145.50 |
| 2011-01-07 | 58,900 | 58,900 | 57,500 | 57,800 | 19 | 144.50 |
| 2011-01-06 | 58,000 | 58,900 | 57,400 | 58,500 | 57 | 146.25 |
| 2011-01-05 | 57,500 | 58,700 | 57,500 | 58,700 | 49 | 146.75 |
| 2011-01-04 | 56,300 | 57,900 | 56,300 | 57,200 | 40 | 143 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株
