2475 WDBホールディングス(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 | 75,000 | 77,900 | 75,000 | 77,900 | 31 | 194.75 |
| 2011-12-29 | 74,500 | 75,600 | 74,500 | 75,600 | 8 | 189 |
| 2011-12-28 | 74,500 | 79,900 | 74,500 | 76,000 | 52 | 190 |
| 2011-12-27 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 185 |
| 2011-12-26 | 73,900 | 73,900 | 73,400 | 73,400 | 2 | 183.50 |
| 2011-12-22 | 73,500 | 75,000 | 73,500 | 73,900 | 23 | 184.75 |
| 2011-12-21 | 73,000 | 73,500 | 73,000 | 73,000 | 51 | 182.50 |
| 2011-12-20 | 73,000 | 73,100 | 73,000 | 73,000 | 5 | 182.50 |
| 2011-12-19 | 73,900 | 73,900 | 73,000 | 73,000 | 8 | 182.50 |
| 2011-12-16 | 73,800 | 73,900 | 72,800 | 73,000 | 18 | 182.50 |
| 2011-12-15 | 73,000 | 73,100 | 72,900 | 72,900 | 11 | 182.25 |
| 2011-12-14 | 73,000 | 73,000 | 72,800 | 72,800 | 7 | 182 |
| 2011-12-13 | 73,100 | 73,100 | 72,500 | 73,000 | 34 | 182.50 |
| 2011-12-12 | 73,000 | 73,200 | 73,000 | 73,100 | 18 | 182.75 |
| 2011-12-09 | 73,000 | 73,100 | 72,500 | 72,500 | 66 | 181.25 |
| 2011-12-08 | 72,000 | 72,500 | 71,800 | 72,500 | 29 | 181.25 |
| 2011-12-07 | 71,200 | 71,700 | 71,200 | 71,700 | 7 | 179.25 |
| 2011-12-06 | 70,500 | 71,000 | 69,900 | 71,000 | 20 | 177.50 |
| 2011-12-05 | 70,100 | 70,100 | 69,800 | 69,800 | 14 | 174.50 |
| 2011-12-02 | 70,400 | 70,400 | 69,700 | 69,700 | 29 | 174.25 |
| 2011-12-01 | 69,400 | 69,400 | 69,400 | 69,400 | 2 | 173.50 |
| 2011-11-29 | 70,500 | 70,500 | 69,000 | 69,100 | 8 | 172.75 |
| 2011-11-28 | 70,600 | 70,600 | 69,100 | 69,600 | 56 | 174 |
| 2011-11-25 | 69,900 | 69,900 | 69,900 | 69,900 | 8 | 174.75 |
| 2011-11-24 | 70,000 | 70,000 | 67,500 | 67,500 | 53 | 168.75 |
| 2011-11-22 | 70,500 | 70,500 | 67,700 | 70,000 | 40 | 175 |
| 2011-11-21 | 69,600 | 69,600 | 69,500 | 69,500 | 19 | 173.75 |
| 2011-11-18 | 70,200 | 70,200 | 70,200 | 70,200 | 2 | 175.50 |
| 2011-11-17 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 175 |
| 2011-11-16 | 71,200 | 71,200 | 69,900 | 69,900 | 26 | 174.75 |
| 2011-11-15 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2011-11-14 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2011-11-11 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 175 |
| 2011-11-10 | 71,500 | 71,500 | 69,900 | 70,000 | 50 | 175 |
| 2011-11-09 | 70,700 | 71,800 | 70,700 | 71,500 | 27 | 178.75 |
| 2011-11-08 | 70,500 | 70,600 | 70,000 | 70,000 | 20 | 175 |
| 2011-11-07 | 70,500 | 70,700 | 70,400 | 70,700 | 10 | 176.75 |
| 2011-11-04 | 70,400 | 70,500 | 70,400 | 70,500 | 9 | 176.25 |
| 2011-11-02 | 69,900 | 71,000 | 69,900 | 71,000 | 34 | 177.50 |
| 2011-11-01 | 70,500 | 71,300 | 70,500 | 71,300 | 156 | 178.25 |
| 2011-10-31 | 70,900 | 70,900 | 69,500 | 69,500 | 12 | 173.75 |
| 2011-10-28 | 70,500 | 70,500 | 69,000 | 70,000 | 59 | 175 |
| 2011-10-27 | 70,000 | 70,000 | 69,000 | 70,000 | 19 | 175 |
| 2011-10-26 | 70,900 | 70,900 | 69,300 | 69,300 | 20 | 173.25 |
| 2011-10-25 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 177.50 |
| 2011-10-24 | 71,500 | 71,500 | 71,000 | 71,000 | 7 | 177.50 |
| 2011-10-21 | 71,500 | 71,500 | 70,500 | 71,000 | 12 | 177.50 |
| 2011-10-20 | 72,000 | 72,500 | 71,900 | 72,500 | 19 | 181.25 |
| 2011-10-19 | 70,100 | 72,000 | 70,000 | 72,000 | 120 | 180 |
| 2011-10-18 | 70,000 | 70,000 | 70,000 | 70,000 | 14 | 175 |
| 2011-10-17 | 70,000 | 70,000 | 69,000 | 69,000 | 10 | 172.50 |
| 2011-10-14 | 70,200 | 70,200 | 70,000 | 70,000 | 5 | 175 |
| 2011-10-13 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2011-10-11 | 69,000 | 69,000 | 69,000 | 69,000 | 11 | 172.50 |
| 2011-10-07 | 69,000 | 69,000 | 68,500 | 68,500 | 26 | 171.25 |
| 2011-10-06 | 68,000 | 68,800 | 67,800 | 67,800 | 26 | 169.50 |
| 2011-10-05 | 69,000 | 69,000 | 67,100 | 67,300 | 14 | 168.25 |
| 2011-10-04 | 67,400 | 68,800 | 67,000 | 68,800 | 17 | 172 |
| 2011-10-03 | 68,000 | 68,000 | 67,000 | 67,500 | 14 | 168.75 |
| 2011-09-30 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 172.50 |
| 2011-09-29 | 68,400 | 69,900 | 67,700 | 69,000 | 32 | 172.50 |
| 2011-09-28 | 67,000 | 68,500 | 67,000 | 68,500 | 22 | 171.25 |
| 2011-09-27 | 66,500 | 67,900 | 66,300 | 67,000 | 32 | 167.50 |
| 2011-09-26 | 66,200 | 66,400 | 66,200 | 66,200 | 39 | 165.50 |
| 2011-09-22 | 67,500 | 67,500 | 67,200 | 67,200 | 17 | 168 |
| 2011-09-21 | 67,600 | 68,000 | 67,000 | 67,500 | 30 | 168.75 |
| 2011-09-20 | 68,000 | 68,100 | 68,000 | 68,000 | 13 | 170 |
| 2011-09-16 | 68,800 | 68,900 | 66,000 | 68,000 | 58 | 170 |
| 2011-09-15 | 68,100 | 68,500 | 68,100 | 68,500 | 8 | 171.25 |
| 2011-09-14 | 68,100 | 68,500 | 68,100 | 68,500 | 9 | 171.25 |
| 2011-09-13 | 68,300 | 69,200 | 68,300 | 68,700 | 9 | 171.75 |
| 2011-09-12 | 68,100 | 68,300 | 68,100 | 68,300 | 6 | 170.75 |
| 2011-09-09 | 67,500 | 69,200 | 67,500 | 67,700 | 47 | 169.25 |
| 2011-09-08 | 68,100 | 69,000 | 68,100 | 69,000 | 32 | 172.50 |
| 2011-09-07 | 67,800 | 68,100 | 67,000 | 67,100 | 43 | 167.75 |
| 2011-09-06 | 68,200 | 70,100 | 68,000 | 68,000 | 25 | 170 |
| 2011-09-05 | 70,000 | 70,700 | 68,200 | 68,200 | 21 | 170.50 |
| 2011-09-02 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2011-09-01 | 68,400 | 71,200 | 68,400 | 71,200 | 18 | 178 |
| 2011-08-31 | 69,500 | 69,500 | 68,000 | 68,000 | 16 | 170 |
| 2011-08-30 | 69,300 | 69,300 | 69,200 | 69,200 | 2 | 173 |
| 2011-08-29 | 68,300 | 68,300 | 68,300 | 68,300 | 26 | 170.75 |
| 2011-08-26 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 170 |
| 2011-08-25 | 68,000 | 68,000 | 67,000 | 68,000 | 16 | 170 |
| 2011-08-24 | 68,500 | 68,500 | 68,500 | 68,500 | 16 | 171.25 |
| 2011-08-23 | 68,700 | 68,700 | 67,900 | 67,900 | 3 | 169.75 |
| 2011-08-22 | 67,900 | 69,700 | 67,900 | 68,700 | 7 | 171.75 |
| 2011-08-19 | 69,000 | 70,000 | 67,500 | 69,900 | 42 | 174.75 |
| 2011-08-18 | 70,200 | 70,500 | 69,600 | 69,600 | 23 | 174 |
| 2011-08-17 | 70,100 | 71,700 | 70,100 | 71,700 | 5 | 179.25 |
| 2011-08-16 | 71,500 | 71,500 | 70,000 | 70,000 | 22 | 175 |
| 2011-08-15 | 70,900 | 73,500 | 70,900 | 71,600 | 13 | 179 |
| 2011-08-12 | 70,000 | 70,500 | 70,000 | 70,000 | 14 | 175 |
| 2011-08-11 | 65,600 | 69,000 | 65,600 | 69,000 | 40 | 172.50 |
| 2011-08-10 | 67,000 | 67,000 | 65,100 | 65,100 | 45 | 162.75 |
| 2011-08-09 | 63,600 | 65,000 | 61,900 | 65,000 | 64 | 162.50 |
| 2011-08-08 | 67,800 | 69,300 | 67,000 | 67,000 | 73 | 167.50 |
| 2011-08-05 | 69,200 | 69,300 | 68,000 | 69,300 | 42 | 173.25 |
| 2011-08-04 | 69,300 | 70,700 | 69,300 | 70,700 | 23 | 176.75 |
| 2011-08-03 | 71,400 | 71,500 | 69,100 | 69,100 | 29 | 172.75 |
| 2011-08-02 | 71,000 | 71,000 | 70,200 | 70,300 | 3 | 175.75 |
| 2011-08-01 | 70,100 | 72,100 | 70,100 | 72,100 | 9 | 180.25 |
| 2011-07-29 | 72,200 | 72,200 | 69,900 | 70,000 | 36 | 175 |
| 2011-07-28 | 71,500 | 72,200 | 71,500 | 72,200 | 10 | 180.50 |
| 2011-07-27 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 179 |
| 2011-07-26 | 72,500 | 72,500 | 71,600 | 72,000 | 16 | 180 |
| 2011-07-25 | 73,400 | 73,400 | 71,700 | 73,000 | 7 | 182.50 |
| 2011-07-22 | 73,200 | 73,200 | 71,500 | 73,000 | 40 | 182.50 |
| 2011-07-21 | 74,000 | 74,000 | 73,500 | 73,500 | 7 | 183.75 |
| 2011-07-20 | 73,600 | 74,000 | 72,900 | 72,900 | 19 | 182.25 |
| 2011-07-19 | 72,800 | 73,000 | 72,800 | 72,800 | 14 | 182 |
| 2011-07-15 | 74,000 | 74,000 | 73,000 | 73,000 | 18 | 182.50 |
| 2011-07-14 | 73,100 | 74,200 | 73,000 | 74,200 | 23 | 185.50 |
| 2011-07-13 | 73,500 | 74,400 | 73,000 | 73,500 | 92 | 183.75 |
| 2011-07-11 | 75,000 | 75,000 | 74,000 | 75,000 | 18 | 187.50 |
| 2011-07-08 | 74,700 | 75,000 | 74,300 | 75,000 | 72 | 187.50 |
| 2011-07-07 | 73,500 | 74,200 | 73,000 | 74,200 | 29 | 185.50 |
| 2011-07-06 | 73,700 | 73,700 | 72,700 | 73,500 | 14 | 183.75 |
| 2011-07-05 | 72,000 | 73,000 | 72,000 | 73,000 | 23 | 182.50 |
| 2011-07-04 | 72,300 | 72,300 | 72,000 | 72,000 | 29 | 180 |
| 2011-07-01 | 71,000 | 72,000 | 70,600 | 71,500 | 17 | 178.75 |
| 2011-06-30 | 72,200 | 72,200 | 70,100 | 70,100 | 51 | 175.25 |
| 2011-06-29 | 71,200 | 72,300 | 70,800 | 72,300 | 13 | 180.75 |
| 2011-06-28 | 70,700 | 71,000 | 70,600 | 71,000 | 6 | 177.50 |
| 2011-06-27 | 73,500 | 73,500 | 70,500 | 70,500 | 9 | 176.25 |
| 2011-06-24 | 70,500 | 70,500 | 69,800 | 70,500 | 21 | 176.25 |
| 2011-06-23 | 71,000 | 72,100 | 71,000 | 71,100 | 32 | 177.75 |
| 2011-06-22 | 69,300 | 70,800 | 69,300 | 70,800 | 9 | 177 |
| 2011-06-21 | 69,500 | 70,000 | 69,500 | 70,000 | 3 | 175 |
| 2011-06-20 | 68,000 | 70,500 | 68,000 | 69,900 | 30 | 174.75 |
| 2011-06-17 | 68,600 | 70,300 | 67,000 | 67,000 | 28 | 167.50 |
| 2011-06-16 | 68,000 | 68,500 | 68,000 | 68,200 | 24 | 170.50 |
| 2011-06-15 | 69,500 | 69,500 | 68,700 | 68,700 | 15 | 171.75 |
| 2011-06-14 | 69,400 | 69,500 | 69,400 | 69,500 | 3 | 173.75 |
| 2011-06-13 | 68,400 | 68,500 | 68,400 | 68,500 | 3 | 171.25 |
| 2011-06-10 | 68,400 | 74,500 | 68,300 | 68,300 | 81 | 170.75 |
| 2011-06-09 | 67,600 | 68,000 | 66,700 | 68,000 | 19 | 170 |
| 2011-06-08 | 68,000 | 68,000 | 67,300 | 68,000 | 13 | 170 |
| 2011-06-07 | 66,800 | 67,000 | 66,800 | 67,000 | 6 | 167.50 |
| 2011-06-06 | 67,000 | 67,000 | 66,800 | 66,800 | 14 | 167 |
| 2011-06-03 | 67,900 | 67,900 | 66,900 | 67,000 | 16 | 167.50 |
| 2011-06-02 | 66,000 | 66,900 | 65,400 | 66,900 | 32 | 167.25 |
| 2011-06-01 | 66,600 | 67,500 | 66,600 | 66,800 | 10 | 167 |
| 2011-05-31 | 65,400 | 67,300 | 65,400 | 67,300 | 12 | 168.25 |
| 2011-05-30 | 67,000 | 67,000 | 65,300 | 66,000 | 29 | 165 |
| 2011-05-27 | 67,100 | 67,500 | 66,900 | 66,900 | 19 | 167.25 |
| 2011-05-26 | 68,900 | 68,900 | 66,900 | 67,100 | 16 | 167.75 |
| 2011-05-25 | 68,000 | 68,000 | 66,900 | 66,900 | 18 | 167.25 |
| 2011-05-24 | 67,000 | 68,000 | 66,900 | 68,000 | 20 | 170 |
| 2011-05-23 | 70,100 | 70,100 | 68,000 | 68,000 | 32 | 170 |
| 2011-05-20 | 71,500 | 71,500 | 70,000 | 70,000 | 22 | 175 |
| 2011-05-19 | 69,100 | 71,500 | 69,100 | 71,500 | 17 | 178.75 |
| 2011-05-18 | 69,700 | 70,700 | 69,000 | 69,500 | 28 | 173.75 |
| 2011-05-17 | 70,800 | 70,800 | 69,000 | 69,500 | 23 | 173.75 |
| 2011-05-16 | 70,600 | 72,100 | 69,500 | 70,000 | 117 | 175 |
| 2011-05-13 | 73,500 | 73,500 | 68,800 | 71,800 | 165 | 179.50 |
| 2011-05-12 | 79,900 | 79,900 | 75,900 | 76,800 | 71 | 192 |
| 2011-05-11 | 78,000 | 80,000 | 77,900 | 79,500 | 102 | 198.75 |
| 2011-05-10 | 77,200 | 78,500 | 76,000 | 77,700 | 94 | 194.25 |
| 2011-05-09 | 75,000 | 76,000 | 74,700 | 76,000 | 108 | 190 |
| 2011-05-06 | 72,500 | 74,000 | 71,900 | 74,000 | 61 | 185 |
| 2011-05-02 | 70,200 | 73,000 | 70,200 | 72,500 | 52 | 181.25 |
| 2011-04-28 | 70,000 | 70,800 | 70,000 | 70,100 | 69 | 175.25 |
| 2011-04-27 | 70,000 | 70,000 | 67,400 | 69,500 | 73 | 173.75 |
| 2011-04-26 | 72,400 | 72,400 | 69,900 | 70,100 | 34 | 175.25 |
| 2011-04-25 | 70,800 | 71,000 | 70,000 | 70,900 | 80 | 177.25 |
| 2011-04-22 | 76,000 | 76,000 | 70,800 | 70,800 | 117 | 177 |
| 2011-04-21 | 83,200 | 83,200 | 72,300 | 76,000 | 346 | 190 |
| 2011-04-20 | 68,000 | 73,700 | 67,800 | 71,200 | 182 | 178 |
| 2011-04-19 | 67,200 | 67,800 | 67,200 | 67,200 | 16 | 168 |
| 2011-04-18 | 66,500 | 68,200 | 66,500 | 68,000 | 45 | 170 |
| 2011-04-15 | 65,900 | 67,100 | 65,900 | 66,500 | 8 | 166.25 |
| 2011-04-14 | 65,500 | 66,900 | 65,000 | 66,900 | 11 | 167.25 |
| 2011-04-13 | 63,300 | 65,500 | 63,300 | 64,500 | 25 | 161.25 |
| 2011-04-12 | 67,000 | 67,000 | 64,200 | 64,300 | 70 | 160.75 |
| 2011-04-11 | 67,500 | 67,900 | 66,700 | 66,700 | 16 | 166.75 |
| 2011-04-08 | 67,500 | 68,500 | 67,500 | 68,000 | 78 | 170 |
| 2011-04-07 | 67,400 | 68,200 | 67,000 | 67,500 | 149 | 168.75 |
| 2011-04-06 | 68,100 | 68,100 | 66,000 | 67,000 | 28 | 167.50 |
| 2011-04-05 | 68,500 | 68,500 | 67,300 | 68,000 | 31 | 170 |
| 2011-04-04 | 68,800 | 69,200 | 68,200 | 69,000 | 27 | 172.50 |
| 2011-04-01 | 70,000 | 70,300 | 69,500 | 70,300 | 45 | 175.75 |
| 2011-03-31 | 69,500 | 70,500 | 69,300 | 69,800 | 47 | 174.50 |
| 2011-03-30 | 71,400 | 71,600 | 70,000 | 71,500 | 50 | 178.75 |
| 2011-03-29 | 65,500 | 71,000 | 64,500 | 71,000 | 82 | 177.50 |
| 2011-03-28 | 70,000 | 70,000 | 67,000 | 70,000 | 76 | 175 |
| 2011-03-25 | 74,700 | 75,000 | 71,000 | 71,000 | 92 | 177.50 |
| 2011-03-24 | 76,500 | 76,500 | 75,000 | 76,000 | 66 | 190 |
| 2011-03-23 | 77,000 | 77,600 | 75,100 | 77,600 | 51 | 194 |
| 2011-03-22 | 75,300 | 77,000 | 70,000 | 77,000 | 229 | 192.50 |
| 2011-03-18 | 61,800 | 70,800 | 61,800 | 70,800 | 86 | 177 |
| 2011-03-17 | 57,500 | 61,900 | 57,000 | 60,800 | 105 | 152 |
| 2011-03-16 | 55,400 | 60,500 | 53,500 | 60,500 | 433 | 151.25 |
| 2011-03-15 | 59,400 | 59,400 | 59,400 | 59,400 | 24 | 148.50 |
| 2011-03-14 | 74,400 | 78,500 | 74,400 | 74,400 | 174 | 186 |
| 2011-03-11 | 87,400 | 89,400 | 87,400 | 89,400 | 110 | 223.50 |
| 2011-03-10 | 92,500 | 93,500 | 88,100 | 91,000 | 127 | 227.50 |
| 2011-03-09 | 92,600 | 95,000 | 92,000 | 92,100 | 93 | 230.25 |
| 2011-03-08 | 90,000 | 95,500 | 90,000 | 91,400 | 175 | 228.50 |
| 2011-03-07 | 89,800 | 90,100 | 89,800 | 90,000 | 28 | 225 |
| 2011-03-04 | 90,500 | 91,400 | 90,000 | 90,000 | 54 | 225 |
| 2011-03-03 | 90,000 | 91,100 | 89,700 | 90,000 | 31 | 225 |
| 2011-03-02 | 91,100 | 91,800 | 89,500 | 90,000 | 97 | 225 |
| 2011-03-01 | 92,700 | 94,900 | 91,900 | 92,000 | 149 | 230 |
| 2011-02-28 | 88,500 | 93,000 | 88,100 | 93,000 | 56 | 232.50 |
| 2011-02-25 | 87,300 | 90,000 | 87,000 | 90,000 | 98 | 225 |
| 2011-02-24 | 92,000 | 92,000 | 88,000 | 88,500 | 98 | 221.25 |
| 2011-02-23 | 92,000 | 93,500 | 91,100 | 92,000 | 68 | 230 |
| 2011-02-22 | 93,000 | 93,500 | 90,100 | 93,500 | 199 | 233.75 |
| 2011-02-21 | 91,900 | 95,500 | 91,600 | 93,600 | 221 | 234 |
| 2011-02-18 | 96,800 | 97,000 | 90,000 | 93,200 | 536 | 233 |
| 2011-02-17 | 101,000 | 101,500 | 95,000 | 98,000 | 452 | 245 |
| 2011-02-16 | 94,000 | 99,500 | 88,100 | 98,000 | 569 | 245 |
| 2011-02-15 | 85,300 | 93,500 | 85,300 | 91,000 | 497 | 227.50 |
| 2011-02-14 | 83,800 | 84,500 | 82,600 | 83,800 | 215 | 209.50 |
| 2011-02-10 | 85,000 | 88,800 | 83,000 | 83,800 | 435 | 209.50 |
| 2011-02-09 | 89,900 | 91,400 | 83,500 | 83,700 | 1,712 | 209.25 |
| 2011-02-08 | 84,200 | 97,400 | 84,200 | 97,400 | 960 | 243.50 |
| 2011-02-07 | 78,000 | 86,000 | 77,500 | 82,400 | 203 | 206 |
| 2011-02-04 | 78,000 | 78,000 | 77,000 | 78,000 | 16 | 195 |
| 2011-02-03 | 79,500 | 79,500 | 76,500 | 78,000 | 26 | 195 |
| 2011-02-02 | 79,000 | 80,500 | 77,600 | 78,000 | 123 | 195 |
| 2011-02-01 | 77,700 | 78,700 | 77,200 | 77,200 | 33 | 193 |
| 2011-01-31 | 76,200 | 77,600 | 75,100 | 77,200 | 39 | 193 |
| 2011-01-28 | 79,000 | 79,200 | 76,300 | 78,700 | 102 | 196.75 |
| 2011-01-27 | 71,200 | 79,000 | 70,500 | 78,800 | 187 | 197 |
| 2011-01-26 | 70,300 | 71,800 | 70,000 | 70,300 | 35 | 175.75 |
| 2011-01-25 | 69,100 | 70,500 | 69,100 | 70,000 | 10 | 175 |
| 2011-01-24 | 69,400 | 69,400 | 69,000 | 69,000 | 20 | 172.50 |
| 2011-01-21 | 71,000 | 72,400 | 69,000 | 69,000 | 42 | 172.50 |
| 2011-01-20 | 71,200 | 72,500 | 71,200 | 72,500 | 10 | 181.25 |
| 2011-01-19 | 72,100 | 73,500 | 70,200 | 71,900 | 51 | 179.75 |
| 2011-01-18 | 73,500 | 73,500 | 71,800 | 72,100 | 29 | 180.25 |
| 2011-01-17 | 73,000 | 73,600 | 72,300 | 73,500 | 38 | 183.75 |
| 2011-01-14 | 71,500 | 73,500 | 71,500 | 72,000 | 27 | 180 |
| 2011-01-13 | 73,000 | 73,000 | 71,200 | 72,800 | 29 | 182 |
| 2011-01-12 | 75,000 | 76,000 | 72,600 | 72,600 | 159 | 181.50 |
| 2011-01-11 | 72,500 | 74,300 | 72,100 | 74,300 | 44 | 185.75 |
| 2011-01-07 | 72,800 | 73,300 | 70,100 | 72,000 | 135 | 180 |
| 2011-01-06 | 72,700 | 72,800 | 71,400 | 71,800 | 37 | 179.50 |
| 2011-01-05 | 72,000 | 72,000 | 71,000 | 71,300 | 27 | 178.25 |
| 2011-01-04 | 72,000 | 72,000 | 70,600 | 71,800 | 47 | 179.50 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
