3753 (株)フライトソリューションズ 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 | 22,310 | 24,900 | 22,220 | 23,990 | 160 | 239.90 |
| 2011-12-29 | 23,020 | 24,200 | 22,110 | 22,810 | 101 | 228.10 |
| 2011-12-28 | 25,250 | 25,250 | 23,510 | 23,510 | 176 | 235.10 |
| 2011-12-27 | 27,500 | 28,490 | 25,200 | 25,490 | 335 | 254.90 |
| 2011-12-26 | 26,300 | 29,900 | 24,800 | 28,300 | 845 | 283 |
| 2011-12-22 | 22,000 | 26,980 | 21,500 | 25,300 | 462 | 253 |
| 2011-12-21 | 26,000 | 27,000 | 22,050 | 22,110 | 672 | 221.10 |
| 2011-12-20 | 20,000 | 25,500 | 20,000 | 25,500 | 779 | 255 |
| 2011-12-19 | 19,500 | 20,500 | 19,250 | 20,500 | 53 | 205 |
| 2011-12-16 | 19,710 | 19,730 | 19,000 | 19,640 | 107 | 196.40 |
| 2011-12-15 | 19,800 | 20,500 | 19,700 | 19,710 | 65 | 197.10 |
| 2011-12-14 | 20,400 | 20,800 | 20,400 | 20,800 | 5 | 208 |
| 2011-12-13 | 21,370 | 21,380 | 20,880 | 20,890 | 11 | 208.90 |
| 2011-12-12 | 20,000 | 21,400 | 20,000 | 21,400 | 45 | 214 |
| 2011-12-09 | 19,960 | 20,400 | 19,960 | 20,400 | 24 | 204 |
| 2011-12-08 | 19,900 | 20,400 | 19,900 | 20,400 | 20 | 204 |
| 2011-12-07 | 19,750 | 20,000 | 19,200 | 19,540 | 46 | 195.40 |
| 2011-12-06 | 20,000 | 20,000 | 19,400 | 19,750 | 17 | 197.50 |
| 2011-12-05 | 20,100 | 20,100 | 19,180 | 20,000 | 54 | 200 |
| 2011-12-02 | 20,010 | 20,600 | 20,010 | 20,600 | 16 | 206 |
| 2011-12-01 | 20,000 | 20,400 | 20,000 | 20,400 | 12 | 204 |
| 2011-11-30 | 21,400 | 21,500 | 19,650 | 19,900 | 35 | 199 |
| 2011-11-29 | 20,400 | 20,900 | 20,400 | 20,900 | 7 | 209 |
| 2011-11-28 | 19,000 | 20,200 | 19,000 | 20,000 | 17 | 200 |
| 2011-11-25 | 19,010 | 19,540 | 19,010 | 19,540 | 26 | 195.40 |
| 2011-11-24 | 19,900 | 19,900 | 18,790 | 19,190 | 22 | 191.90 |
| 2011-11-22 | 19,310 | 19,580 | 18,330 | 19,580 | 45 | 195.80 |
| 2011-11-21 | 19,950 | 19,950 | 18,910 | 18,910 | 109 | 189.10 |
| 2011-11-18 | 19,810 | 20,450 | 19,810 | 20,450 | 39 | 204.50 |
| 2011-11-17 | 20,100 | 20,800 | 19,830 | 20,500 | 22 | 205 |
| 2011-11-16 | 20,210 | 20,210 | 20,100 | 20,100 | 18 | 201 |
| 2011-11-15 | 21,500 | 21,500 | 20,600 | 21,180 | 16 | 211.80 |
| 2011-11-14 | 20,000 | 22,500 | 19,200 | 22,000 | 67 | 220 |
| 2011-11-11 | 20,060 | 20,340 | 20,000 | 20,060 | 61 | 200.60 |
| 2011-11-10 | 21,000 | 21,000 | 19,810 | 20,500 | 92 | 205 |
| 2011-11-09 | 20,900 | 22,500 | 20,900 | 22,100 | 38 | 221 |
| 2011-11-08 | 21,430 | 21,430 | 21,050 | 21,400 | 58 | 214 |
| 2011-11-07 | 22,440 | 22,500 | 21,610 | 21,930 | 15 | 219.30 |
| 2011-11-04 | 21,520 | 22,000 | 21,520 | 21,660 | 29 | 216.60 |
| 2011-11-02 | 22,000 | 22,000 | 21,210 | 21,530 | 23 | 215.30 |
| 2011-11-01 | 22,500 | 22,800 | 22,310 | 22,500 | 16 | 225 |
| 2011-10-31 | 22,500 | 22,880 | 22,460 | 22,880 | 8 | 228.80 |
| 2011-10-28 | 23,000 | 23,060 | 22,500 | 23,000 | 31 | 230 |
| 2011-10-27 | 22,500 | 22,750 | 21,910 | 22,600 | 28 | 226 |
| 2011-10-26 | 22,450 | 22,450 | 21,800 | 22,400 | 9 | 224 |
| 2011-10-25 | 21,810 | 22,450 | 21,800 | 22,450 | 27 | 224.50 |
| 2011-10-24 | 21,810 | 21,990 | 21,510 | 21,900 | 14 | 219 |
| 2011-10-21 | 22,500 | 22,500 | 21,810 | 22,310 | 14 | 223.10 |
| 2011-10-20 | 21,800 | 22,050 | 21,150 | 22,050 | 51 | 220.50 |
| 2011-10-19 | 22,500 | 22,600 | 22,000 | 22,000 | 19 | 220 |
| 2011-10-18 | 21,500 | 22,000 | 21,350 | 22,000 | 7 | 220 |
| 2011-10-17 | 22,700 | 22,800 | 21,300 | 21,300 | 27 | 213 |
| 2011-10-14 | 22,220 | 22,900 | 22,080 | 22,800 | 27 | 228 |
| 2011-10-13 | 23,000 | 23,300 | 23,000 | 23,300 | 5 | 233 |
| 2011-10-12 | 24,000 | 24,000 | 22,500 | 22,800 | 13 | 228 |
| 2011-10-11 | 23,300 | 24,000 | 23,000 | 23,500 | 104 | 235 |
| 2011-10-07 | 21,800 | 22,800 | 21,800 | 22,800 | 50 | 228 |
| 2011-10-06 | 20,400 | 21,000 | 20,400 | 21,000 | 21 | 210 |
| 2011-10-05 | 21,000 | 21,100 | 20,600 | 20,600 | 10 | 206 |
| 2011-10-04 | 21,400 | 21,400 | 20,900 | 20,900 | 8 | 209 |
| 2011-10-03 | 21,000 | 21,480 | 20,900 | 20,900 | 18 | 209 |
| 2011-09-30 | 21,690 | 21,690 | 20,770 | 21,500 | 16 | 215 |
| 2011-09-29 | 20,830 | 21,600 | 20,700 | 21,600 | 13 | 216 |
| 2011-09-28 | 21,000 | 22,000 | 21,000 | 21,400 | 26 | 214 |
| 2011-09-27 | 21,700 | 21,700 | 20,550 | 20,550 | 27 | 205.50 |
| 2011-09-26 | 21,100 | 21,100 | 20,100 | 20,200 | 41 | 202 |
| 2011-09-22 | 21,230 | 21,820 | 21,000 | 21,190 | 76 | 211.90 |
| 2011-09-21 | 22,000 | 22,000 | 21,210 | 21,210 | 17 | 212.10 |
| 2011-09-20 | 22,400 | 22,400 | 21,600 | 22,000 | 22 | 220 |
| 2011-09-16 | 21,600 | 22,600 | 21,600 | 22,000 | 16 | 220 |
| 2011-09-15 | 22,000 | 22,020 | 21,000 | 21,600 | 116 | 216 |
| 2011-09-14 | 22,350 | 23,350 | 22,120 | 22,130 | 80 | 221.30 |
| 2011-09-13 | 22,330 | 23,350 | 22,200 | 22,850 | 29 | 228.50 |
| 2011-09-12 | 22,770 | 22,770 | 22,250 | 22,270 | 52 | 222.70 |
| 2011-09-09 | 24,050 | 24,300 | 23,220 | 23,250 | 135 | 232.50 |
| 2011-09-08 | 26,500 | 26,500 | 24,120 | 24,180 | 212 | 241.80 |
| 2011-09-07 | 26,020 | 29,000 | 24,000 | 26,010 | 1,513 | 260.10 |
| 2011-09-06 | 26,520 | 26,520 | 25,540 | 26,520 | 752 | 265.20 |
| 2011-09-05 | 21,510 | 21,600 | 21,510 | 21,520 | 17 | 215.20 |
| 2011-09-02 | 21,410 | 21,910 | 21,410 | 21,570 | 26 | 215.70 |
| 2011-09-01 | 21,900 | 22,500 | 21,800 | 21,800 | 25 | 218 |
| 2011-08-31 | 21,600 | 22,400 | 21,600 | 22,400 | 17 | 224 |
| 2011-08-30 | 21,600 | 21,650 | 21,400 | 21,600 | 79 | 216 |
| 2011-08-29 | 22,100 | 22,100 | 22,100 | 22,100 | 2 | 221 |
| 2011-08-26 | 21,900 | 21,900 | 21,900 | 21,900 | 2 | 219 |
| 2011-08-25 | 21,500 | 22,500 | 21,020 | 22,280 | 36 | 222.80 |
| 2011-08-24 | 21,800 | 22,400 | 21,700 | 21,700 | 25 | 217 |
| 2011-08-23 | 22,010 | 22,010 | 21,800 | 21,800 | 47 | 218 |
| 2011-08-22 | 22,010 | 22,500 | 22,000 | 22,000 | 116 | 220 |
| 2011-08-19 | 23,300 | 23,300 | 22,130 | 22,500 | 20 | 225 |
| 2011-08-18 | 22,320 | 22,800 | 22,000 | 22,800 | 16 | 228 |
| 2011-08-17 | 23,000 | 23,000 | 21,860 | 22,320 | 81 | 223.20 |
| 2011-08-16 | 21,700 | 26,600 | 21,500 | 23,350 | 202 | 233.50 |
| 2011-08-15 | 21,700 | 21,700 | 20,700 | 21,700 | 22 | 217 |
| 2011-08-12 | 21,500 | 22,500 | 21,200 | 21,200 | 44 | 212 |
| 2011-08-11 | 21,210 | 21,900 | 20,000 | 21,900 | 194 | 219 |
| 2011-08-10 | 22,000 | 23,200 | 22,000 | 22,210 | 30 | 222.10 |
| 2011-08-09 | 20,980 | 21,900 | 19,700 | 21,900 | 73 | 219 |
| 2011-08-08 | 23,000 | 23,000 | 21,230 | 21,230 | 102 | 212.30 |
| 2011-08-05 | 24,150 | 24,150 | 22,000 | 23,200 | 153 | 232 |
| 2011-08-04 | 24,800 | 25,200 | 24,500 | 24,650 | 34 | 246.50 |
| 2011-08-03 | 24,660 | 25,500 | 24,400 | 25,300 | 76 | 253 |
| 2011-08-02 | 25,010 | 25,010 | 24,580 | 25,000 | 65 | 250 |
| 2011-08-01 | 24,870 | 25,400 | 24,400 | 24,630 | 114 | 246.30 |
| 2011-07-29 | 25,520 | 25,520 | 24,800 | 24,870 | 68 | 248.70 |
| 2011-07-28 | 26,000 | 26,700 | 25,300 | 26,000 | 195 | 260 |
| 2011-07-27 | 25,440 | 26,880 | 25,430 | 26,700 | 92 | 267 |
| 2011-07-26 | 25,500 | 27,000 | 25,220 | 25,300 | 124 | 253 |
| 2011-07-25 | 24,200 | 25,700 | 24,010 | 25,200 | 68 | 252 |
| 2011-07-22 | 24,120 | 24,400 | 24,090 | 24,100 | 31 | 241 |
| 2011-07-21 | 24,200 | 24,600 | 24,000 | 24,400 | 60 | 244 |
| 2011-07-20 | 24,540 | 24,850 | 24,150 | 24,300 | 90 | 243 |
| 2011-07-19 | 25,890 | 25,890 | 24,040 | 24,040 | 125 | 240.40 |
| 2011-07-15 | 26,400 | 26,400 | 25,110 | 25,390 | 179 | 253.90 |
| 2011-07-14 | 27,500 | 27,800 | 25,650 | 26,900 | 347 | 269 |
| 2011-07-13 | 24,750 | 27,500 | 24,750 | 27,350 | 763 | 273.50 |
| 2011-07-12 | 22,990 | 27,000 | 22,870 | 24,250 | 492 | 242.50 |
| 2011-07-11 | 22,410 | 23,400 | 22,380 | 22,850 | 46 | 228.50 |
| 2011-07-08 | 22,290 | 22,800 | 22,080 | 22,410 | 125 | 224.10 |
| 2011-07-07 | 22,300 | 22,700 | 22,220 | 22,250 | 78 | 222.50 |
| 2011-07-06 | 22,500 | 22,900 | 22,250 | 22,250 | 28 | 222.50 |
| 2011-07-05 | 22,900 | 23,300 | 22,100 | 22,900 | 102 | 229 |
| 2011-07-04 | 23,600 | 23,600 | 22,030 | 22,900 | 236 | 229 |
| 2011-07-01 | 24,500 | 25,670 | 23,760 | 23,900 | 390 | 239 |
| 2011-06-30 | 25,210 | 30,000 | 24,500 | 25,000 | 1,141 | 250 |
| 2011-06-29 | 28,850 | 28,850 | 25,000 | 25,000 | 2,082 | 250 |
| 2011-06-28 | 23,500 | 24,200 | 23,500 | 23,850 | 164 | 238.50 |
| 2011-06-27 | 23,000 | 23,970 | 22,600 | 23,200 | 69 | 232 |
| 2011-06-24 | 23,300 | 23,300 | 22,500 | 23,000 | 39 | 230 |
| 2011-06-23 | 23,790 | 23,790 | 22,500 | 23,300 | 34 | 233 |
| 2011-06-22 | 23,300 | 23,800 | 22,800 | 23,300 | 26 | 233 |
| 2011-06-21 | 22,970 | 23,400 | 22,610 | 23,200 | 68 | 232 |
| 2011-06-20 | 22,010 | 23,300 | 22,000 | 22,080 | 77 | 220.80 |
| 2011-06-17 | 22,210 | 22,220 | 20,500 | 22,000 | 74 | 220 |
| 2011-06-16 | 22,250 | 23,500 | 22,110 | 22,870 | 43 | 228.70 |
| 2011-06-15 | 22,500 | 23,000 | 22,030 | 23,000 | 115 | 230 |
| 2011-06-14 | 22,300 | 23,300 | 22,000 | 23,000 | 97 | 230 |
| 2011-06-13 | 21,260 | 24,900 | 20,760 | 23,290 | 250 | 232.90 |
| 2011-06-10 | 20,500 | 20,500 | 20,200 | 20,260 | 14 | 202.60 |
| 2011-06-09 | 20,300 | 20,800 | 20,000 | 20,800 | 45 | 208 |
| 2011-06-08 | 20,250 | 20,800 | 20,250 | 20,270 | 24 | 202.70 |
| 2011-06-07 | 20,000 | 20,250 | 19,800 | 20,060 | 87 | 200.60 |
| 2011-06-06 | 21,000 | 21,000 | 19,900 | 19,900 | 94 | 199 |
| 2011-06-03 | 21,990 | 22,000 | 21,000 | 21,690 | 56 | 216.90 |
| 2011-06-02 | 20,560 | 21,500 | 20,500 | 21,490 | 62 | 214.90 |
| 2011-06-01 | 20,610 | 20,800 | 20,500 | 20,560 | 21 | 205.60 |
| 2011-05-31 | 20,520 | 20,600 | 20,500 | 20,500 | 47 | 205 |
| 2011-05-30 | 21,250 | 21,250 | 20,500 | 20,510 | 34 | 205.10 |
| 2011-05-27 | 19,900 | 21,500 | 19,900 | 21,250 | 81 | 212.50 |
| 2011-05-26 | 20,300 | 20,500 | 19,800 | 19,850 | 101 | 198.50 |
| 2011-05-25 | 20,490 | 21,000 | 20,310 | 20,310 | 107 | 203.10 |
| 2011-05-24 | 21,400 | 22,300 | 21,020 | 21,490 | 91 | 214.90 |
| 2011-05-23 | 23,950 | 23,950 | 21,000 | 21,900 | 503 | 219 |
| 2011-05-20 | 25,000 | 25,000 | 24,500 | 24,950 | 7 | 249.50 |
| 2011-05-19 | 25,270 | 25,270 | 24,100 | 24,300 | 26 | 243 |
| 2011-05-18 | 24,550 | 25,280 | 23,530 | 25,000 | 80 | 250 |
| 2011-05-17 | 23,300 | 23,500 | 23,000 | 23,050 | 37 | 230.50 |
| 2011-05-16 | 24,000 | 25,500 | 23,190 | 23,500 | 127 | 235 |
| 2011-05-13 | 25,680 | 25,680 | 23,700 | 24,000 | 89 | 240 |
| 2011-05-12 | 26,100 | 26,150 | 25,660 | 25,670 | 5 | 256.70 |
| 2011-05-11 | 26,000 | 26,160 | 25,520 | 25,660 | 41 | 256.60 |
| 2011-05-10 | 25,900 | 26,000 | 25,500 | 26,000 | 43 | 260 |
| 2011-05-09 | 26,000 | 26,000 | 25,700 | 25,710 | 48 | 257.10 |
| 2011-05-06 | 26,000 | 26,000 | 25,400 | 26,000 | 57 | 260 |
| 2011-05-02 | 26,700 | 27,200 | 25,700 | 27,000 | 86 | 270 |
| 2011-04-28 | 26,600 | 27,000 | 26,000 | 26,700 | 96 | 267 |
| 2011-04-27 | 25,940 | 26,400 | 25,100 | 25,600 | 123 | 256 |
| 2011-04-26 | 26,000 | 26,000 | 24,010 | 25,800 | 306 | 258 |
| 2011-04-25 | 27,800 | 28,000 | 26,700 | 26,800 | 179 | 268 |
| 2011-04-22 | 28,800 | 28,850 | 27,310 | 28,850 | 146 | 288.50 |
| 2011-04-21 | 32,000 | 33,000 | 29,020 | 29,760 | 371 | 297.60 |
| 2011-04-20 | 27,390 | 31,400 | 27,390 | 31,400 | 1,120 | 314 |
| 2011-04-19 | 25,000 | 26,390 | 24,800 | 26,390 | 105 | 263.90 |
| 2011-04-18 | 24,700 | 25,000 | 23,800 | 24,110 | 43 | 241.10 |
| 2011-04-15 | 25,500 | 25,500 | 24,600 | 24,600 | 27 | 246 |
| 2011-04-14 | 25,300 | 26,300 | 24,800 | 25,500 | 86 | 255 |
| 2011-04-13 | 24,500 | 25,300 | 24,000 | 25,300 | 28 | 253 |
| 2011-04-12 | 24,010 | 24,900 | 23,700 | 24,500 | 44 | 245 |
| 2011-04-11 | 26,000 | 27,900 | 24,100 | 24,100 | 216 | 241 |
| 2011-04-08 | 23,900 | 26,000 | 22,980 | 25,000 | 144 | 250 |
| 2011-04-07 | 23,510 | 24,400 | 22,500 | 24,400 | 104 | 244 |
| 2011-04-06 | 25,200 | 25,200 | 22,850 | 24,100 | 117 | 241 |
| 2011-04-05 | 27,100 | 27,100 | 25,750 | 25,800 | 57 | 258 |
| 2011-04-04 | 28,400 | 28,400 | 26,100 | 27,430 | 180 | 274.30 |
| 2011-04-01 | 28,200 | 28,400 | 26,000 | 28,400 | 182 | 284 |
| 2011-03-31 | 26,000 | 28,490 | 25,100 | 27,700 | 274 | 277 |
| 2011-03-30 | 25,500 | 26,000 | 25,000 | 25,100 | 107 | 251 |
| 2011-03-29 | 25,000 | 25,500 | 23,050 | 25,000 | 131 | 250 |
| 2011-03-28 | 29,100 | 29,100 | 25,000 | 25,450 | 405 | 254.50 |
| 2011-03-25 | 28,800 | 30,300 | 27,600 | 30,300 | 336 | 303 |
| 2011-03-24 | 25,140 | 25,300 | 23,700 | 25,300 | 108 | 253 |
| 2011-03-23 | 26,550 | 26,550 | 23,120 | 25,140 | 361 | 251.40 |
| 2011-03-22 | 24,500 | 26,500 | 23,100 | 25,550 | 411 | 255.50 |
| 2011-03-18 | 19,100 | 21,500 | 18,510 | 21,500 | 560 | 215 |
| 2011-03-17 | 18,000 | 18,000 | 16,200 | 17,500 | 406 | 175 |
| 2011-03-16 | 18,300 | 21,000 | 17,400 | 19,200 | 1,458 | 192 |
| 2011-03-15 | 22,400 | 22,400 | 22,400 | 22,400 | 39 | 224 |
| 2011-03-14 | 27,400 | 27,400 | 27,400 | 27,400 | 76 | 274 |
| 2011-03-11 | 34,200 | 37,000 | 32,000 | 34,500 | 2,097 | 345 |
| 2011-03-10 | 33,000 | 34,100 | 28,600 | 30,000 | 629 | 300 |
| 2011-03-09 | 37,100 | 37,100 | 31,500 | 33,300 | 569 | 333 |
| 2011-03-08 | 35,950 | 36,600 | 34,100 | 36,400 | 596 | 364 |
| 2011-03-07 | 31,500 | 36,700 | 30,000 | 33,300 | 870 | 333 |
| 2011-03-04 | 29,200 | 31,500 | 29,200 | 31,100 | 469 | 311 |
| 2011-03-03 | 28,500 | 30,350 | 28,500 | 28,810 | 388 | 288.10 |
| 2011-03-02 | 27,450 | 28,800 | 27,450 | 28,000 | 472 | 280 |
| 2011-03-01 | 27,800 | 32,100 | 27,000 | 30,900 | 746 | 309 |
| 2011-02-28 | 27,050 | 27,850 | 26,360 | 27,500 | 217 | 275 |
| 2011-02-25 | 27,350 | 28,150 | 26,800 | 27,080 | 203 | 270.80 |
| 2011-02-24 | 28,010 | 28,500 | 27,100 | 27,990 | 199 | 279.90 |
| 2011-02-23 | 29,300 | 29,500 | 28,180 | 28,330 | 193 | 283.30 |
| 2011-02-22 | 29,230 | 29,500 | 28,100 | 29,000 | 474 | 290 |
| 2011-02-21 | 28,500 | 32,950 | 28,500 | 28,730 | 956 | 287.30 |
| 2011-02-18 | 27,450 | 28,200 | 27,000 | 28,000 | 208 | 280 |
| 2011-02-17 | 29,400 | 29,400 | 26,500 | 28,450 | 498 | 284.50 |
| 2011-02-16 | 28,980 | 29,100 | 28,610 | 29,000 | 206 | 290 |
| 2011-02-15 | 28,610 | 31,500 | 28,610 | 29,480 | 536 | 294.80 |
| 2011-02-14 | 31,600 | 31,600 | 30,400 | 31,500 | 183 | 315 |
| 2011-02-10 | 32,000 | 33,000 | 30,800 | 31,400 | 504 | 314 |
| 2011-02-09 | 31,150 | 32,000 | 30,800 | 31,000 | 198 | 310 |
| 2011-02-08 | 33,000 | 33,000 | 30,450 | 31,950 | 542 | 319.50 |
| 2011-02-07 | 34,400 | 34,750 | 31,300 | 33,000 | 196 | 330 |
| 2011-02-04 | 35,000 | 35,850 | 34,800 | 34,900 | 162 | 349 |
| 2011-02-03 | 36,150 | 36,650 | 35,800 | 35,850 | 43 | 358.50 |
| 2011-02-02 | 36,100 | 37,600 | 35,300 | 36,700 | 120 | 367 |
| 2011-02-01 | 38,000 | 38,150 | 36,100 | 36,700 | 171 | 367 |
| 2011-01-31 | 35,600 | 38,300 | 35,500 | 37,300 | 324 | 373 |
| 2011-01-28 | 37,000 | 37,000 | 35,500 | 35,500 | 73 | 355 |
| 2011-01-27 | 36,000 | 37,100 | 36,000 | 36,900 | 91 | 369 |
| 2011-01-26 | 36,400 | 37,300 | 35,700 | 37,200 | 120 | 372 |
| 2011-01-25 | 36,050 | 37,500 | 36,000 | 37,500 | 127 | 375 |
| 2011-01-24 | 35,900 | 36,900 | 35,250 | 36,700 | 161 | 367 |
| 2011-01-21 | 39,700 | 39,700 | 33,050 | 36,700 | 816 | 367 |
| 2011-01-20 | 42,400 | 42,500 | 39,800 | 40,050 | 900 | 400.50 |
| 2011-01-19 | 40,700 | 48,100 | 40,700 | 43,800 | 3,237 | 438 |
| 2011-01-18 | 41,050 | 42,500 | 41,050 | 41,100 | 195 | 411 |
| 2011-01-17 | 40,050 | 41,600 | 39,700 | 40,500 | 228 | 405 |
| 2011-01-14 | 40,550 | 41,000 | 40,050 | 40,300 | 103 | 403 |
| 2011-01-13 | 42,700 | 43,000 | 40,150 | 40,850 | 139 | 408.50 |
| 2011-01-12 | 45,550 | 45,800 | 40,000 | 42,000 | 500 | 420 |
| 2011-01-11 | 42,600 | 44,100 | 41,700 | 44,000 | 306 | 440 |
| 2011-01-07 | 41,000 | 43,700 | 41,000 | 41,900 | 337 | 419 |
| 2011-01-06 | 40,300 | 41,850 | 40,300 | 41,000 | 103 | 410 |
| 2011-01-05 | 40,800 | 41,100 | 40,000 | 40,100 | 50 | 401 |
| 2011-01-04 | 41,000 | 41,700 | 39,600 | 40,100 | 77 | 401 |
分割・併合履歴 ： [2013-09-26]1株→100株
