2753 (株)あみやき亭 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 | 183,500 | 183,900 | 182,500 | 183,900 | 9 | 1,839 |
| 2011-12-29 | 183,500 | 183,500 | 180,800 | 183,400 | 23 | 1,834 |
| 2011-12-28 | 182,900 | 182,900 | 181,600 | 182,200 | 29 | 1,822 |
| 2011-12-27 | 179,000 | 181,100 | 179,000 | 181,000 | 62 | 1,810 |
| 2011-12-26 | 179,000 | 179,500 | 178,000 | 178,700 | 103 | 1,787 |
| 2011-12-22 | 180,000 | 180,300 | 179,000 | 179,700 | 99 | 1,797 |
| 2011-12-21 | 185,600 | 185,600 | 179,000 | 180,700 | 212 | 1,807 |
| 2011-12-20 | 186,000 | 187,000 | 185,900 | 186,300 | 48 | 1,863 |
| 2011-12-19 | 186,500 | 186,700 | 186,200 | 186,200 | 54 | 1,862 |
| 2011-12-16 | 187,000 | 187,000 | 186,500 | 186,700 | 39 | 1,867 |
| 2011-12-15 | 188,000 | 188,000 | 187,000 | 187,000 | 44 | 1,870 |
| 2011-12-14 | 187,900 | 188,400 | 187,700 | 187,700 | 53 | 1,877 |
| 2011-12-13 | 188,100 | 188,300 | 187,800 | 188,000 | 70 | 1,880 |
| 2011-12-12 | 188,100 | 189,900 | 188,100 | 188,300 | 71 | 1,883 |
| 2011-12-09 | 188,000 | 188,500 | 188,000 | 188,100 | 165 | 1,881 |
| 2011-12-08 | 194,200 | 194,200 | 192,500 | 193,700 | 39 | 1,937 |
| 2011-12-07 | 196,000 | 196,000 | 194,000 | 194,200 | 56 | 1,942 |
| 2011-12-06 | 195,500 | 197,300 | 195,000 | 195,000 | 32 | 1,950 |
| 2011-12-05 | 196,000 | 197,700 | 195,000 | 195,200 | 25 | 1,952 |
| 2011-12-02 | 199,000 | 199,000 | 194,300 | 197,700 | 32 | 1,977 |
| 2011-12-01 | 194,300 | 197,800 | 194,300 | 195,000 | 28 | 1,950 |
| 2011-11-30 | 198,000 | 198,000 | 194,000 | 194,500 | 18 | 1,945 |
| 2011-11-29 | 195,000 | 198,000 | 194,500 | 198,000 | 33 | 1,980 |
| 2011-11-28 | 194,300 | 194,300 | 193,000 | 193,100 | 19 | 1,931 |
| 2011-11-25 | 194,400 | 195,600 | 194,000 | 194,300 | 7 | 1,943 |
| 2011-11-24 | 191,900 | 194,400 | 191,700 | 194,400 | 19 | 1,944 |
| 2011-11-22 | 196,000 | 196,200 | 194,000 | 195,900 | 17 | 1,959 |
| 2011-11-21 | 192,200 | 192,200 | 191,000 | 192,000 | 24 | 1,920 |
| 2011-11-18 | 192,200 | 192,300 | 192,200 | 192,300 | 7 | 1,923 |
| 2011-11-17 | 196,200 | 197,500 | 192,100 | 195,000 | 24 | 1,950 |
| 2011-11-16 | 197,700 | 197,700 | 196,800 | 197,300 | 12 | 1,973 |
| 2011-11-15 | 198,000 | 198,000 | 196,800 | 197,400 | 23 | 1,974 |
| 2011-11-14 | 196,200 | 197,700 | 196,100 | 196,100 | 12 | 1,961 |
| 2011-11-11 | 196,500 | 196,900 | 196,000 | 196,900 | 33 | 1,969 |
| 2011-11-10 | 190,700 | 198,800 | 190,700 | 196,200 | 59 | 1,962 |
| 2011-11-09 | 192,000 | 192,000 | 189,900 | 190,700 | 29 | 1,907 |
| 2011-11-08 | 190,700 | 191,100 | 190,000 | 190,000 | 35 | 1,900 |
| 2011-11-07 | 192,100 | 192,800 | 191,500 | 192,800 | 12 | 1,928 |
| 2011-11-04 | 192,300 | 192,300 | 189,300 | 192,200 | 19 | 1,922 |
| 2011-11-02 | 193,200 | 193,800 | 189,200 | 192,400 | 64 | 1,924 |
| 2011-11-01 | 193,000 | 195,500 | 190,000 | 195,500 | 46 | 1,955 |
| 2011-10-31 | 194,800 | 194,800 | 191,000 | 193,000 | 65 | 1,930 |
| 2011-10-28 | 189,800 | 192,000 | 188,600 | 188,600 | 166 | 1,886 |
| 2011-10-27 | 185,600 | 189,400 | 185,400 | 188,900 | 85 | 1,889 |
| 2011-10-26 | 187,000 | 187,000 | 185,100 | 185,100 | 52 | 1,851 |
| 2011-10-25 | 189,000 | 189,000 | 186,800 | 187,000 | 35 | 1,870 |
| 2011-10-24 | 185,900 | 189,400 | 185,800 | 189,400 | 35 | 1,894 |
| 2011-10-21 | 187,000 | 188,500 | 185,400 | 185,800 | 54 | 1,858 |
| 2011-10-20 | 185,400 | 188,900 | 185,300 | 187,100 | 39 | 1,871 |
| 2011-10-19 | 186,000 | 186,100 | 185,300 | 185,300 | 66 | 1,853 |
| 2011-10-18 | 187,000 | 187,100 | 185,900 | 186,000 | 106 | 1,860 |
| 2011-10-17 | 188,100 | 188,100 | 187,200 | 187,300 | 43 | 1,873 |
| 2011-10-14 | 192,500 | 192,500 | 186,700 | 187,500 | 91 | 1,875 |
| 2011-10-13 | 187,900 | 195,000 | 187,200 | 195,000 | 164 | 1,950 |
| 2011-10-12 | 188,700 | 188,700 | 186,100 | 186,700 | 88 | 1,867 |
| 2011-10-11 | 188,000 | 188,800 | 186,500 | 188,700 | 213 | 1,887 |
| 2011-10-07 | 189,700 | 191,400 | 187,800 | 187,900 | 63 | 1,879 |
| 2011-10-06 | 188,600 | 190,400 | 188,600 | 189,700 | 79 | 1,897 |
| 2011-10-05 | 188,000 | 190,600 | 188,000 | 188,600 | 97 | 1,886 |
| 2011-10-04 | 188,400 | 188,600 | 187,000 | 188,100 | 77 | 1,881 |
| 2011-10-03 | 191,400 | 191,400 | 187,800 | 188,600 | 48 | 1,886 |
| 2011-09-30 | 192,100 | 194,600 | 190,100 | 191,400 | 21 | 1,914 |
| 2011-09-29 | 190,100 | 191,100 | 189,600 | 190,200 | 70 | 1,902 |
| 2011-09-28 | 192,400 | 192,400 | 189,200 | 190,200 | 52 | 1,902 |
| 2011-09-27 | 190,100 | 194,100 | 188,800 | 191,800 | 55 | 1,918 |
| 2011-09-26 | 190,100 | 190,100 | 188,800 | 188,800 | 30 | 1,888 |
| 2011-09-22 | 194,900 | 199,800 | 190,000 | 190,100 | 91 | 1,901 |
| 2011-09-21 | 196,000 | 196,700 | 194,700 | 194,700 | 116 | 1,947 |
| 2011-09-20 | 200,100 | 200,500 | 195,300 | 196,000 | 175 | 1,960 |
| 2011-09-16 | 200,000 | 201,800 | 199,700 | 200,500 | 51 | 2,005 |
| 2011-09-15 | 200,500 | 200,500 | 199,100 | 200,000 | 33 | 2,000 |
| 2011-09-14 | 200,000 | 200,200 | 198,300 | 198,300 | 121 | 1,983 |
| 2011-09-13 | 198,900 | 199,800 | 198,900 | 199,600 | 40 | 1,996 |
| 2011-09-12 | 199,100 | 201,000 | 198,700 | 198,800 | 68 | 1,988 |
| 2011-09-09 | 201,500 | 201,500 | 199,000 | 199,500 | 76 | 1,995 |
| 2011-09-08 | 202,000 | 202,100 | 198,500 | 199,500 | 138 | 1,995 |
| 2011-09-07 | 202,100 | 204,400 | 201,700 | 202,000 | 13 | 2,020 |
| 2011-09-06 | 203,800 | 206,300 | 201,000 | 201,000 | 55 | 2,010 |
| 2011-09-05 | 205,100 | 207,000 | 204,000 | 207,000 | 26 | 2,070 |
| 2011-09-02 | 206,100 | 206,100 | 204,000 | 205,000 | 61 | 2,050 |
| 2011-09-01 | 207,000 | 207,000 | 206,000 | 206,100 | 95 | 2,061 |
| 2011-08-31 | 210,000 | 210,000 | 206,000 | 207,000 | 77 | 2,070 |
| 2011-08-30 | 207,000 | 210,000 | 206,100 | 208,000 | 91 | 2,080 |
| 2011-08-29 | 209,900 | 209,900 | 205,100 | 206,400 | 71 | 2,064 |
| 2011-08-26 | 204,100 | 206,500 | 203,000 | 206,500 | 29 | 2,065 |
| 2011-08-25 | 204,000 | 204,000 | 202,000 | 202,100 | 111 | 2,021 |
| 2011-08-24 | 204,500 | 208,000 | 200,100 | 204,000 | 34 | 2,040 |
| 2011-08-23 | 205,100 | 205,100 | 202,000 | 203,100 | 26 | 2,031 |
| 2011-08-22 | 204,400 | 205,700 | 202,000 | 202,200 | 45 | 2,022 |
| 2011-08-19 | 205,000 | 212,000 | 204,400 | 204,700 | 55 | 2,047 |
| 2011-08-18 | 214,900 | 214,900 | 205,300 | 206,800 | 46 | 2,068 |
| 2011-08-17 | 212,000 | 212,000 | 207,000 | 207,000 | 58 | 2,070 |
| 2011-08-16 | 208,700 | 211,900 | 207,300 | 211,900 | 41 | 2,119 |
| 2011-08-15 | 206,900 | 207,300 | 205,100 | 207,300 | 21 | 2,073 |
| 2011-08-12 | 208,000 | 208,000 | 203,500 | 205,400 | 97 | 2,054 |
| 2011-08-11 | 209,100 | 209,100 | 204,000 | 207,700 | 45 | 2,077 |
| 2011-08-10 | 212,200 | 212,200 | 208,000 | 209,200 | 36 | 2,092 |
| 2011-08-09 | 201,000 | 203,300 | 198,900 | 203,300 | 99 | 2,033 |
| 2011-08-08 | 208,000 | 209,500 | 201,800 | 202,600 | 80 | 2,026 |
| 2011-08-05 | 205,900 | 209,100 | 205,900 | 208,500 | 59 | 2,085 |
| 2011-08-04 | 214,800 | 215,900 | 208,800 | 210,200 | 128 | 2,102 |
| 2011-08-03 | 219,700 | 219,700 | 214,000 | 214,600 | 96 | 2,146 |
| 2011-08-02 | 226,800 | 230,000 | 219,600 | 221,700 | 85 | 2,217 |
| 2011-08-01 | 226,100 | 226,800 | 225,000 | 226,800 | 46 | 2,268 |
| 2011-07-29 | 231,900 | 231,900 | 224,000 | 226,600 | 113 | 2,266 |
| 2011-07-28 | 231,200 | 232,000 | 229,900 | 231,800 | 147 | 2,318 |
| 2011-07-27 | 225,900 | 232,300 | 221,500 | 231,100 | 179 | 2,311 |
| 2011-07-26 | 222,000 | 225,500 | 220,000 | 224,200 | 114 | 2,242 |
| 2011-07-25 | 223,500 | 223,600 | 222,200 | 223,500 | 64 | 2,235 |
| 2011-07-22 | 218,200 | 223,800 | 218,200 | 223,500 | 90 | 2,235 |
| 2011-07-21 | 217,000 | 218,700 | 217,000 | 217,800 | 231 | 2,178 |
| 2011-07-20 | 219,200 | 219,500 | 217,400 | 217,400 | 78 | 2,174 |
| 2011-07-19 | 220,000 | 221,200 | 218,300 | 219,200 | 125 | 2,192 |
| 2011-07-15 | 226,300 | 226,300 | 223,600 | 224,100 | 38 | 2,241 |
| 2011-07-14 | 223,000 | 224,500 | 222,900 | 223,900 | 35 | 2,239 |
| 2011-07-13 | 227,000 | 227,000 | 223,300 | 223,300 | 37 | 2,233 |
| 2011-07-12 | 228,500 | 228,500 | 225,000 | 227,500 | 39 | 2,275 |
| 2011-07-11 | 227,100 | 228,500 | 226,500 | 228,500 | 33 | 2,285 |
| 2011-07-08 | 225,600 | 227,000 | 225,500 | 227,000 | 36 | 2,270 |
| 2011-07-07 | 230,000 | 230,000 | 225,000 | 225,300 | 53 | 2,253 |
| 2011-07-06 | 232,000 | 232,100 | 228,200 | 229,900 | 94 | 2,299 |
| 2011-07-05 | 229,900 | 229,900 | 225,000 | 228,200 | 72 | 2,282 |
| 2011-07-04 | 220,500 | 227,100 | 220,500 | 227,100 | 139 | 2,271 |
| 2011-07-01 | 216,000 | 218,600 | 215,400 | 218,600 | 57 | 2,186 |
| 2011-06-30 | 213,900 | 215,200 | 213,300 | 215,200 | 71 | 2,152 |
| 2011-06-29 | 213,200 | 213,200 | 212,400 | 212,400 | 30 | 2,124 |
| 2011-06-28 | 213,700 | 214,300 | 209,800 | 210,100 | 142 | 2,101 |
| 2011-06-27 | 210,000 | 213,300 | 210,000 | 212,900 | 96 | 2,129 |
| 2011-06-24 | 208,000 | 209,500 | 207,800 | 208,000 | 99 | 2,080 |
| 2011-06-23 | 209,900 | 209,900 | 207,500 | 207,900 | 100 | 2,079 |
| 2011-06-22 | 210,000 | 210,000 | 206,200 | 208,000 | 144 | 2,080 |
| 2011-06-21 | 208,500 | 211,700 | 208,500 | 209,500 | 46 | 2,095 |
| 2011-06-20 | 207,600 | 210,000 | 207,600 | 208,500 | 97 | 2,085 |
| 2011-06-17 | 210,300 | 212,800 | 207,600 | 207,600 | 78 | 2,076 |
| 2011-06-16 | 208,100 | 211,000 | 208,100 | 210,000 | 82 | 2,100 |
| 2011-06-15 | 214,200 | 215,000 | 208,000 | 208,800 | 172 | 2,088 |
| 2011-06-14 | 214,000 | 214,600 | 213,100 | 213,800 | 65 | 2,138 |
| 2011-06-13 | 212,000 | 216,000 | 212,000 | 215,000 | 97 | 2,150 |
| 2011-06-10 | 213,600 | 216,200 | 211,000 | 213,000 | 149 | 2,130 |
| 2011-06-09 | 224,000 | 224,000 | 214,400 | 215,800 | 190 | 2,158 |
| 2011-06-08 | 226,700 | 226,900 | 224,000 | 224,800 | 86 | 2,248 |
| 2011-06-07 | 226,800 | 227,800 | 226,500 | 227,400 | 75 | 2,274 |
| 2011-06-06 | 228,500 | 230,000 | 227,000 | 227,200 | 43 | 2,272 |
| 2011-06-03 | 228,700 | 231,000 | 227,900 | 227,900 | 64 | 2,279 |
| 2011-06-02 | 228,400 | 232,200 | 227,200 | 231,000 | 58 | 2,310 |
| 2011-06-01 | 232,000 | 233,200 | 230,000 | 233,200 | 56 | 2,332 |
| 2011-05-31 | 229,900 | 232,000 | 228,300 | 232,000 | 55 | 2,320 |
| 2011-05-30 | 231,000 | 231,000 | 227,500 | 227,900 | 24 | 2,279 |
| 2011-05-27 | 227,800 | 228,000 | 227,500 | 227,700 | 27 | 2,277 |
| 2011-05-26 | 229,500 | 229,800 | 227,900 | 227,900 | 49 | 2,279 |
| 2011-05-25 | 231,500 | 231,500 | 227,500 | 229,000 | 48 | 2,290 |
| 2011-05-24 | 228,600 | 231,500 | 228,600 | 231,500 | 39 | 2,315 |
| 2011-05-23 | 228,100 | 230,100 | 228,000 | 228,600 | 22 | 2,286 |
| 2011-05-20 | 227,500 | 229,600 | 227,100 | 228,000 | 18 | 2,280 |
| 2011-05-19 | 228,000 | 231,500 | 226,300 | 226,300 | 76 | 2,263 |
| 2011-05-18 | 227,000 | 227,000 | 225,100 | 225,600 | 54 | 2,256 |
| 2011-05-17 | 228,000 | 231,900 | 227,000 | 227,000 | 41 | 2,270 |
| 2011-05-16 | 230,200 | 230,300 | 227,800 | 227,800 | 65 | 2,278 |
| 2011-05-13 | 232,000 | 232,000 | 230,000 | 231,000 | 77 | 2,310 |
| 2011-05-12 | 232,100 | 233,000 | 230,300 | 230,500 | 62 | 2,305 |
| 2011-05-11 | 230,500 | 233,900 | 226,600 | 233,900 | 116 | 2,339 |
| 2011-05-10 | 234,500 | 234,500 | 224,800 | 225,700 | 211 | 2,257 |
| 2011-05-09 | 240,500 | 240,500 | 236,100 | 236,700 | 30 | 2,367 |
| 2011-05-06 | 240,000 | 240,500 | 239,700 | 240,400 | 26 | 2,404 |
| 2011-05-02 | 240,200 | 241,400 | 240,100 | 240,100 | 48 | 2,401 |
| 2011-04-28 | 240,000 | 242,800 | 240,000 | 240,100 | 39 | 2,401 |
| 2011-04-27 | 244,900 | 244,900 | 240,400 | 241,000 | 33 | 2,410 |
| 2011-04-26 | 248,000 | 248,000 | 240,000 | 240,000 | 48 | 2,400 |
| 2011-04-25 | 250,000 | 250,000 | 243,000 | 243,000 | 24 | 2,430 |
| 2011-04-22 | 247,500 | 248,000 | 246,500 | 248,000 | 30 | 2,480 |
| 2011-04-21 | 247,600 | 247,600 | 245,600 | 245,900 | 14 | 2,459 |
| 2011-04-20 | 252,000 | 252,000 | 247,600 | 247,600 | 19 | 2,476 |
| 2011-04-19 | 249,300 | 251,400 | 249,300 | 251,400 | 4 | 2,514 |
| 2011-04-18 | 257,000 | 257,000 | 256,000 | 256,900 | 9 | 2,569 |
| 2011-04-15 | 247,000 | 252,000 | 247,000 | 247,000 | 11 | 2,470 |
| 2011-04-14 | 246,900 | 248,000 | 244,100 | 246,200 | 16 | 2,462 |
| 2011-04-13 | 244,000 | 247,500 | 244,000 | 246,900 | 11 | 2,469 |
| 2011-04-12 | 247,500 | 251,000 | 247,500 | 247,500 | 20 | 2,475 |
| 2011-04-11 | 245,000 | 250,000 | 245,000 | 247,600 | 14 | 2,476 |
| 2011-04-08 | 241,900 | 245,200 | 240,200 | 245,000 | 17 | 2,450 |
| 2011-04-07 | 244,000 | 250,000 | 243,200 | 245,200 | 35 | 2,452 |
| 2011-04-06 | 249,000 | 249,000 | 245,000 | 245,000 | 20 | 2,450 |
| 2011-04-05 | 253,000 | 254,900 | 250,300 | 250,300 | 28 | 2,503 |
| 2011-04-04 | 261,700 | 261,700 | 255,500 | 258,700 | 26 | 2,587 |
| 2011-04-01 | 266,000 | 266,000 | 261,700 | 261,700 | 22 | 2,617 |
| 2011-03-31 | 265,500 | 269,500 | 263,000 | 269,500 | 79 | 2,695 |
| 2011-03-30 | 256,900 | 265,500 | 256,900 | 265,500 | 73 | 2,655 |
| 2011-03-29 | 263,900 | 263,900 | 256,800 | 257,800 | 98 | 2,578 |
| 2011-03-28 | 265,000 | 269,900 | 262,000 | 269,900 | 65 | 2,699 |
| 2011-03-25 | 260,000 | 270,000 | 260,000 | 267,200 | 38 | 2,672 |
| 2011-03-24 | 271,000 | 271,000 | 257,800 | 259,000 | 111 | 2,590 |
| 2011-03-23 | 267,200 | 270,100 | 265,100 | 270,000 | 38 | 2,700 |
| 2011-03-22 | 262,000 | 271,000 | 262,000 | 263,500 | 48 | 2,635 |
| 2011-03-18 | 248,000 | 258,000 | 246,000 | 258,000 | 74 | 2,580 |
| 2011-03-17 | 245,000 | 245,000 | 240,000 | 244,000 | 89 | 2,440 |
| 2011-03-16 | 231,200 | 250,000 | 231,200 | 247,700 | 93 | 2,477 |
| 2011-03-15 | 245,000 | 265,000 | 233,200 | 240,000 | 312 | 2,400 |
| 2011-03-14 | 226,100 | 254,000 | 226,100 | 246,100 | 155 | 2,461 |
| 2011-03-11 | 278,500 | 278,500 | 276,100 | 276,100 | 85 | 2,761 |
| 2011-03-10 | 279,500 | 279,500 | 276,100 | 277,700 | 20 | 2,777 |
| 2011-03-09 | 280,000 | 280,300 | 279,600 | 279,600 | 15 | 2,796 |
| 2011-03-08 | 280,100 | 284,500 | 280,000 | 280,300 | 20 | 2,803 |
| 2011-03-07 | 284,800 | 284,800 | 280,100 | 280,100 | 24 | 2,801 |
| 2011-03-04 | 284,100 | 284,600 | 283,500 | 284,100 | 35 | 2,841 |
| 2011-03-03 | 284,100 | 284,100 | 279,300 | 281,000 | 9 | 2,810 |
| 2011-03-02 | 281,000 | 281,100 | 279,100 | 279,100 | 37 | 2,791 |
| 2011-03-01 | 280,000 | 284,800 | 280,000 | 281,000 | 22 | 2,810 |
| 2011-02-28 | 279,100 | 282,200 | 274,000 | 280,000 | 41 | 2,800 |
| 2011-02-25 | 274,700 | 274,700 | 271,600 | 274,200 | 35 | 2,742 |
| 2011-02-24 | 280,200 | 280,900 | 273,000 | 274,800 | 113 | 2,748 |
| 2011-02-23 | 280,400 | 281,900 | 280,400 | 281,000 | 59 | 2,810 |
| 2011-02-22 | 286,600 | 286,800 | 284,600 | 284,700 | 69 | 2,847 |
| 2011-02-21 | 286,000 | 286,500 | 282,500 | 285,500 | 43 | 2,855 |
| 2011-02-18 | 287,200 | 288,100 | 287,200 | 287,200 | 33 | 2,872 |
| 2011-02-17 | 291,000 | 291,000 | 287,100 | 287,100 | 54 | 2,871 |
| 2011-02-16 | 291,400 | 291,700 | 291,400 | 291,600 | 15 | 2,916 |
| 2011-02-15 | 290,000 | 294,000 | 290,000 | 293,900 | 51 | 2,939 |
| 2011-02-14 | 290,000 | 290,000 | 282,700 | 289,400 | 31 | 2,894 |
| 2011-02-10 | 290,100 | 291,700 | 285,500 | 290,000 | 17 | 2,900 |
| 2011-02-09 | 295,000 | 295,000 | 293,700 | 294,000 | 21 | 2,940 |
| 2011-02-08 | 290,000 | 295,000 | 290,000 | 294,600 | 90 | 2,946 |
| 2011-02-07 | 289,600 | 290,000 | 280,000 | 290,000 | 54 | 2,900 |
| 2011-02-04 | 288,000 | 289,900 | 287,000 | 289,600 | 45 | 2,896 |
| 2011-02-03 | 286,800 | 288,000 | 285,700 | 288,000 | 47 | 2,880 |
| 2011-02-02 | 284,000 | 286,700 | 283,100 | 285,500 | 69 | 2,855 |
| 2011-02-01 | 280,000 | 283,000 | 280,000 | 282,100 | 51 | 2,821 |
| 2011-01-31 | 280,000 | 280,000 | 278,000 | 280,000 | 33 | 2,800 |
| 2011-01-28 | 278,500 | 279,900 | 278,500 | 279,300 | 35 | 2,793 |
| 2011-01-27 | 276,700 | 280,900 | 276,700 | 278,000 | 31 | 2,780 |
| 2011-01-26 | 280,200 | 282,000 | 280,000 | 280,000 | 51 | 2,800 |
| 2011-01-25 | 278,000 | 282,000 | 277,900 | 282,000 | 44 | 2,820 |
| 2011-01-24 | 279,900 | 279,900 | 276,500 | 278,900 | 30 | 2,789 |
| 2011-01-21 | 280,000 | 280,000 | 276,900 | 279,900 | 39 | 2,799 |
| 2011-01-20 | 278,100 | 278,100 | 277,000 | 278,100 | 22 | 2,781 |
| 2011-01-19 | 280,000 | 280,000 | 277,300 | 280,000 | 17 | 2,800 |
| 2011-01-18 | 277,000 | 281,500 | 276,000 | 280,000 | 48 | 2,800 |
| 2011-01-17 | 280,000 | 280,000 | 274,000 | 277,000 | 49 | 2,770 |
| 2011-01-14 | 279,100 | 280,000 | 276,500 | 280,000 | 111 | 2,800 |
| 2011-01-13 | 279,900 | 280,000 | 276,400 | 276,400 | 104 | 2,764 |
| 2011-01-12 | 271,000 | 279,000 | 271,000 | 278,000 | 115 | 2,780 |
| 2011-01-11 | 263,400 | 272,000 | 263,400 | 271,500 | 104 | 2,715 |
| 2011-01-07 | 260,500 | 264,200 | 257,700 | 263,400 | 83 | 2,634 |
| 2011-01-06 | 260,000 | 260,800 | 256,500 | 256,500 | 136 | 2,565 |
| 2011-01-05 | 258,000 | 259,800 | 256,600 | 258,900 | 71 | 2,589 |
| 2011-01-04 | 256,000 | 260,000 | 256,000 | 258,000 | 38 | 2,580 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
