3758 (株)アエリア 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 | 80,000 | 80,000 | 79,900 | 80,000 | 46 | 400 |
| 2011-12-29 | 80,000 | 80,000 | 79,900 | 79,900 | 18 | 399.50 |
| 2011-12-28 | 79,500 | 81,800 | 79,500 | 81,800 | 175 | 409 |
| 2011-12-27 | 81,200 | 82,000 | 81,200 | 81,900 | 87 | 409.50 |
| 2011-12-26 | 81,000 | 81,400 | 80,100 | 81,100 | 192 | 405.50 |
| 2011-12-22 | 81,500 | 81,500 | 81,100 | 81,500 | 33 | 407.50 |
| 2011-12-21 | 81,000 | 81,400 | 81,000 | 81,400 | 41 | 407 |
| 2011-12-20 | 80,600 | 80,800 | 80,600 | 80,800 | 24 | 404 |
| 2011-12-19 | 80,800 | 81,000 | 80,500 | 80,600 | 152 | 403 |
| 2011-12-16 | 81,100 | 81,500 | 80,700 | 80,800 | 84 | 404 |
| 2011-12-15 | 80,900 | 81,000 | 80,600 | 80,600 | 49 | 403 |
| 2011-12-14 | 81,000 | 81,200 | 80,800 | 81,000 | 63 | 405 |
| 2011-12-13 | 81,200 | 81,500 | 80,400 | 80,400 | 123 | 402 |
| 2011-12-12 | 80,800 | 82,000 | 80,800 | 81,300 | 94 | 406.50 |
| 2011-12-09 | 81,200 | 81,200 | 80,400 | 80,800 | 65 | 404 |
| 2011-12-08 | 81,200 | 82,800 | 80,200 | 80,200 | 129 | 401 |
| 2011-12-07 | 84,800 | 84,800 | 78,200 | 80,500 | 459 | 402.50 |
| 2011-12-06 | 85,000 | 85,000 | 85,000 | 85,000 | 119 | 425 |
| 2011-12-05 | 70,000 | 70,000 | 70,000 | 70,000 | 14 | 350 |
| 2011-12-02 | 60,600 | 60,600 | 60,000 | 60,000 | 25 | 300 |
| 2011-12-01 | 60,100 | 61,300 | 60,100 | 61,000 | 22 | 305 |
| 2011-11-30 | 62,500 | 63,500 | 60,000 | 60,000 | 13 | 300 |
| 2011-11-29 | 61,100 | 63,100 | 61,100 | 62,500 | 9 | 312.50 |
| 2011-11-28 | 59,600 | 65,000 | 59,600 | 64,000 | 13 | 320 |
| 2011-11-25 | 58,300 | 60,300 | 58,300 | 59,300 | 22 | 296.50 |
| 2011-11-24 | 61,000 | 61,000 | 59,400 | 59,400 | 19 | 297 |
| 2011-11-22 | 61,000 | 61,000 | 60,000 | 61,000 | 9 | 305 |
| 2011-11-21 | 61,000 | 61,000 | 59,400 | 60,000 | 5 | 300 |
| 2011-11-18 | 59,200 | 60,300 | 59,200 | 60,000 | 10 | 300 |
| 2011-11-17 | 59,900 | 61,000 | 59,900 | 61,000 | 10 | 305 |
| 2011-11-16 | 62,300 | 62,300 | 60,000 | 60,000 | 17 | 300 |
| 2011-11-15 | 60,000 | 63,200 | 60,000 | 61,700 | 55 | 308.50 |
| 2011-11-14 | 64,200 | 64,200 | 57,600 | 64,000 | 23 | 320 |
| 2011-11-11 | 64,500 | 65,400 | 64,500 | 65,200 | 4 | 326 |
| 2011-11-10 | 64,000 | 64,000 | 64,000 | 64,000 | 4 | 320 |
| 2011-11-09 | 65,000 | 66,300 | 65,000 | 66,000 | 11 | 330 |
| 2011-11-08 | 66,100 | 66,800 | 65,000 | 65,000 | 19 | 325 |
| 2011-11-07 | 67,000 | 67,000 | 66,000 | 66,000 | 2 | 330 |
| 2011-11-04 | 66,000 | 67,000 | 66,000 | 67,000 | 6 | 335 |
| 2011-11-01 | 67,000 | 67,000 | 67,000 | 67,000 | 8 | 335 |
| 2011-10-31 | 70,000 | 70,300 | 70,000 | 70,000 | 5 | 350 |
| 2011-10-28 | 67,800 | 68,200 | 67,800 | 68,200 | 6 | 341 |
| 2011-10-27 | 67,900 | 67,900 | 67,900 | 67,900 | 1 | 339.50 |
| 2011-10-26 | 67,800 | 67,800 | 66,000 | 66,000 | 3 | 330 |
| 2011-10-25 | 70,000 | 70,000 | 67,500 | 68,500 | 32 | 342.50 |
| 2011-10-24 | 67,000 | 68,200 | 67,000 | 68,200 | 4 | 341 |
| 2011-10-21 | 67,000 | 67,000 | 65,000 | 65,000 | 16 | 325 |
| 2011-10-20 | 69,700 | 69,700 | 67,000 | 67,000 | 11 | 335 |
| 2011-10-19 | 67,900 | 69,500 | 67,900 | 69,500 | 9 | 347.50 |
| 2011-10-18 | 65,800 | 67,000 | 65,800 | 67,000 | 5 | 335 |
| 2011-10-17 | 66,000 | 66,400 | 64,000 | 64,000 | 16 | 320 |
| 2011-10-14 | 64,500 | 65,000 | 63,000 | 63,000 | 10 | 315 |
| 2011-10-13 | 63,000 | 64,900 | 63,000 | 64,900 | 18 | 324.50 |
| 2011-10-12 | 62,000 | 62,900 | 62,000 | 62,900 | 22 | 314.50 |
| 2011-10-11 | 62,000 | 62,300 | 62,000 | 62,000 | 10 | 310 |
| 2011-10-07 | 61,100 | 61,900 | 61,100 | 61,900 | 13 | 309.50 |
| 2011-10-06 | 61,000 | 61,900 | 60,900 | 61,900 | 8 | 309.50 |
| 2011-10-05 | 62,400 | 62,400 | 61,200 | 61,200 | 21 | 306 |
| 2011-10-04 | 63,500 | 63,500 | 61,000 | 62,100 | 19 | 310.50 |
| 2011-10-03 | 64,100 | 64,100 | 63,500 | 64,100 | 9 | 320.50 |
| 2011-09-30 | 67,000 | 67,000 | 64,000 | 64,600 | 20 | 323 |
| 2011-09-29 | 64,000 | 64,000 | 63,300 | 64,000 | 4 | 320 |
| 2011-09-28 | 67,700 | 67,700 | 65,000 | 65,000 | 7 | 325 |
| 2011-09-27 | 64,600 | 64,600 | 63,600 | 63,700 | 4 | 318.50 |
| 2011-09-26 | 67,700 | 67,700 | 63,100 | 63,600 | 25 | 318 |
| 2011-09-22 | 62,300 | 64,500 | 62,300 | 63,700 | 19 | 318.50 |
| 2011-09-21 | 67,600 | 67,600 | 63,800 | 65,000 | 24 | 325 |
| 2011-09-20 | 69,400 | 69,400 | 65,500 | 65,600 | 16 | 328 |
| 2011-09-16 | 68,100 | 68,500 | 66,100 | 68,500 | 11 | 342.50 |
| 2011-09-15 | 67,100 | 67,100 | 64,800 | 66,100 | 17 | 330.50 |
| 2011-09-14 | 68,400 | 69,300 | 68,000 | 68,000 | 11 | 340 |
| 2011-09-13 | 68,800 | 69,400 | 67,800 | 69,400 | 38 | 347 |
| 2011-09-12 | 69,100 | 69,500 | 68,800 | 68,800 | 26 | 344 |
| 2011-09-09 | 69,600 | 72,300 | 69,600 | 72,300 | 28 | 361.50 |
| 2011-09-08 | 68,100 | 69,500 | 67,000 | 69,500 | 29 | 347.50 |
| 2011-09-07 | 68,000 | 69,000 | 66,900 | 69,000 | 22 | 345 |
| 2011-09-06 | 68,700 | 69,400 | 67,400 | 69,400 | 5 | 347 |
| 2011-09-05 | 69,300 | 69,300 | 68,000 | 68,500 | 9 | 342.50 |
| 2011-09-02 | 66,300 | 67,300 | 66,300 | 67,300 | 21 | 336.50 |
| 2011-09-01 | 70,000 | 70,200 | 68,100 | 68,100 | 15 | 340.50 |
| 2011-08-31 | 67,500 | 70,000 | 67,500 | 70,000 | 21 | 350 |
| 2011-08-30 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 350 |
| 2011-08-29 | 67,800 | 69,800 | 67,800 | 69,800 | 10 | 349 |
| 2011-08-26 | 69,200 | 71,700 | 68,500 | 71,700 | 15 | 358.50 |
| 2011-08-25 | 72,100 | 72,100 | 69,200 | 69,200 | 38 | 346 |
| 2011-08-24 | 77,200 | 77,200 | 70,600 | 70,600 | 81 | 353 |
| 2011-08-23 | 69,200 | 77,300 | 69,000 | 77,300 | 156 | 386.50 |
| 2011-08-22 | 68,000 | 69,000 | 67,300 | 67,300 | 20 | 336.50 |
| 2011-08-19 | 68,000 | 68,000 | 66,200 | 66,300 | 33 | 331.50 |
| 2011-08-18 | 66,800 | 72,000 | 66,700 | 67,000 | 48 | 335 |
| 2011-08-17 | 67,200 | 67,900 | 66,300 | 66,800 | 30 | 334 |
| 2011-08-16 | 67,000 | 68,500 | 66,600 | 66,700 | 24 | 333.50 |
| 2011-08-15 | 67,000 | 68,100 | 66,200 | 68,100 | 19 | 340.50 |
| 2011-08-12 | 68,500 | 68,900 | 67,500 | 68,900 | 38 | 344.50 |
| 2011-08-11 | 64,000 | 67,500 | 64,000 | 67,500 | 42 | 337.50 |
| 2011-08-10 | 67,000 | 69,000 | 67,000 | 69,000 | 22 | 345 |
| 2011-08-09 | 69,000 | 69,000 | 61,000 | 67,000 | 47 | 335 |
| 2011-08-08 | 70,000 | 70,000 | 69,000 | 70,000 | 11 | 350 |
| 2011-08-05 | 75,000 | 75,000 | 70,000 | 72,200 | 38 | 361 |
| 2011-08-04 | 80,700 | 80,700 | 75,700 | 75,700 | 34 | 378.50 |
| 2011-08-03 | 71,800 | 74,700 | 71,800 | 74,700 | 5 | 373.50 |
| 2011-08-02 | 73,300 | 73,300 | 73,200 | 73,200 | 3 | 366 |
| 2011-08-01 | 70,700 | 76,500 | 70,700 | 75,500 | 15 | 377.50 |
| 2011-07-29 | 76,500 | 76,500 | 73,500 | 73,700 | 38 | 368.50 |
| 2011-07-28 | 79,500 | 79,500 | 78,000 | 78,000 | 10 | 390 |
| 2011-07-27 | 80,100 | 80,300 | 80,000 | 80,000 | 7 | 400 |
| 2011-07-26 | 80,200 | 80,200 | 80,000 | 80,000 | 8 | 400 |
| 2011-07-25 | 81,900 | 81,900 | 80,100 | 80,500 | 21 | 402.50 |
| 2011-07-22 | 82,400 | 82,400 | 80,700 | 81,800 | 11 | 409 |
| 2011-07-21 | 82,400 | 82,400 | 82,400 | 82,400 | 1 | 412 |
| 2011-07-20 | 81,600 | 82,500 | 80,800 | 81,700 | 16 | 408.50 |
| 2011-07-19 | 81,300 | 81,300 | 81,300 | 81,300 | 1 | 406.50 |
| 2011-07-15 | 80,000 | 80,200 | 79,500 | 80,000 | 33 | 400 |
| 2011-07-14 | 80,300 | 80,300 | 80,000 | 80,000 | 14 | 400 |
| 2011-07-13 | 80,300 | 80,300 | 80,300 | 80,300 | 2 | 401.50 |
| 2011-07-12 | 80,300 | 80,300 | 80,300 | 80,300 | 8 | 401.50 |
| 2011-07-11 | 81,000 | 81,000 | 80,300 | 80,300 | 4 | 401.50 |
| 2011-07-08 | 81,900 | 82,500 | 80,800 | 80,800 | 14 | 404 |
| 2011-07-07 | 81,000 | 81,100 | 81,000 | 81,100 | 2 | 405.50 |
| 2011-07-06 | 82,500 | 82,500 | 80,300 | 82,500 | 13 | 412.50 |
| 2011-07-05 | 80,900 | 80,900 | 80,000 | 80,100 | 7 | 400.50 |
| 2011-07-04 | 80,000 | 80,200 | 80,000 | 80,000 | 10 | 400 |
| 2011-07-01 | 79,300 | 79,700 | 79,300 | 79,700 | 2 | 398.50 |
| 2011-06-30 | 78,500 | 81,900 | 78,500 | 81,900 | 6 | 409.50 |
| 2011-06-29 | 80,000 | 80,000 | 79,800 | 79,900 | 15 | 399.50 |
| 2011-06-28 | 79,900 | 80,000 | 79,800 | 80,000 | 15 | 400 |
| 2011-06-27 | 83,500 | 83,500 | 80,000 | 81,400 | 21 | 407 |
| 2011-06-24 | 78,500 | 84,900 | 78,500 | 83,500 | 21 | 417.50 |
| 2011-06-23 | 79,200 | 79,200 | 77,000 | 77,500 | 7 | 387.50 |
| 2011-06-22 | 78,500 | 78,500 | 77,000 | 78,500 | 18 | 392.50 |
| 2011-06-21 | 80,900 | 80,900 | 78,500 | 78,500 | 16 | 392.50 |
| 2011-06-20 | 79,000 | 79,000 | 78,300 | 78,300 | 7 | 391.50 |
| 2011-06-17 | 80,400 | 80,500 | 79,000 | 79,000 | 13 | 395 |
| 2011-06-16 | 78,700 | 79,000 | 78,300 | 79,000 | 12 | 395 |
| 2011-06-15 | 79,900 | 80,800 | 78,600 | 78,700 | 15 | 393.50 |
| 2011-06-14 | 78,000 | 79,900 | 78,000 | 79,900 | 2 | 399.50 |
| 2011-06-13 | 78,000 | 79,500 | 78,000 | 79,500 | 4 | 397.50 |
| 2011-06-10 | 81,000 | 81,000 | 80,000 | 80,500 | 12 | 402.50 |
| 2011-06-09 | 80,000 | 80,000 | 78,500 | 79,100 | 19 | 395.50 |
| 2011-06-08 | 81,000 | 81,000 | 80,000 | 80,000 | 3 | 400 |
| 2011-06-07 | 79,500 | 81,300 | 79,200 | 79,200 | 11 | 396 |
| 2011-06-06 | 80,500 | 80,500 | 79,500 | 79,500 | 14 | 397.50 |
| 2011-06-03 | 82,000 | 82,000 | 82,000 | 82,000 | 5 | 410 |
| 2011-06-02 | 81,000 | 81,000 | 80,200 | 80,600 | 7 | 403 |
| 2011-06-01 | 81,000 | 81,600 | 81,000 | 81,600 | 10 | 408 |
| 2011-05-31 | 80,400 | 81,700 | 80,400 | 81,700 | 8 | 408.50 |
| 2011-05-30 | 82,000 | 82,000 | 81,000 | 81,000 | 3 | 405 |
| 2011-05-27 | 81,200 | 81,300 | 80,700 | 81,300 | 10 | 406.50 |
| 2011-05-26 | 83,600 | 83,600 | 81,200 | 81,300 | 8 | 406.50 |
| 2011-05-25 | 83,200 | 83,400 | 81,500 | 81,500 | 49 | 407.50 |
| 2011-05-24 | 81,900 | 81,900 | 80,500 | 81,700 | 18 | 408.50 |
| 2011-05-23 | 84,700 | 84,700 | 79,200 | 81,100 | 34 | 405.50 |
| 2011-05-20 | 83,000 | 83,000 | 80,400 | 81,800 | 13 | 409 |
| 2011-05-19 | 82,700 | 82,700 | 82,700 | 82,700 | 3 | 413.50 |
| 2011-05-18 | 78,200 | 83,000 | 78,200 | 83,000 | 24 | 415 |
| 2011-05-17 | 81,700 | 81,700 | 77,000 | 81,200 | 45 | 406 |
| 2011-05-16 | 86,000 | 86,000 | 78,500 | 82,800 | 47 | 414 |
| 2011-05-13 | 90,000 | 90,000 | 84,500 | 85,200 | 51 | 426 |
| 2011-05-12 | 94,500 | 94,500 | 90,200 | 91,000 | 30 | 455 |
| 2011-05-11 | 99,000 | 99,500 | 97,500 | 97,500 | 61 | 487.50 |
| 2011-05-10 | 87,000 | 100,000 | 87,000 | 95,300 | 88 | 476.50 |
| 2011-05-09 | 88,000 | 88,000 | 85,100 | 85,100 | 15 | 425.50 |
| 2011-05-06 | 85,700 | 88,000 | 83,600 | 88,000 | 22 | 440 |
| 2011-05-02 | 81,700 | 89,100 | 81,600 | 83,000 | 66 | 415 |
| 2011-04-28 | 84,000 | 84,000 | 82,100 | 82,100 | 28 | 410.50 |
| 2011-04-27 | 86,000 | 87,000 | 83,500 | 85,000 | 50 | 425 |
| 2011-04-26 | 83,500 | 87,000 | 83,500 | 87,000 | 31 | 435 |
| 2011-04-25 | 87,000 | 87,000 | 85,000 | 85,000 | 30 | 425 |
| 2011-04-22 | 86,900 | 86,900 | 86,000 | 86,000 | 11 | 430 |
| 2011-04-21 | 85,000 | 85,000 | 83,700 | 84,000 | 18 | 420 |
| 2011-04-20 | 84,500 | 84,900 | 82,000 | 84,000 | 15 | 420 |
| 2011-04-19 | 87,500 | 87,500 | 82,000 | 83,500 | 37 | 417.50 |
| 2011-04-18 | 82,300 | 84,000 | 82,100 | 83,500 | 34 | 417.50 |
| 2011-04-15 | 80,400 | 81,000 | 80,000 | 81,000 | 20 | 405 |
| 2011-04-14 | 81,500 | 82,000 | 80,000 | 80,300 | 25 | 401.50 |
| 2011-04-13 | 80,300 | 82,000 | 80,300 | 82,000 | 8 | 410 |
| 2011-04-12 | 82,800 | 82,800 | 80,200 | 80,300 | 11 | 401.50 |
| 2011-04-11 | 82,100 | 83,000 | 81,100 | 81,400 | 20 | 407 |
| 2011-04-08 | 82,500 | 84,800 | 80,500 | 84,800 | 12 | 424 |
| 2011-04-07 | 81,000 | 84,000 | 81,000 | 81,500 | 12 | 407.50 |
| 2011-04-06 | 82,400 | 83,100 | 80,000 | 81,500 | 21 | 407.50 |
| 2011-04-05 | 84,000 | 84,400 | 81,000 | 81,500 | 36 | 407.50 |
| 2011-04-04 | 83,900 | 87,500 | 83,400 | 85,000 | 29 | 425 |
| 2011-04-01 | 83,000 | 85,000 | 83,000 | 83,000 | 8 | 415 |
| 2011-03-31 | 86,500 | 87,400 | 80,600 | 83,000 | 73 | 415 |
| 2011-03-30 | 80,000 | 84,900 | 80,000 | 84,900 | 34 | 424.50 |
| 2011-03-29 | 80,500 | 81,000 | 78,500 | 81,000 | 18 | 405 |
| 2011-03-28 | 85,300 | 85,300 | 80,100 | 81,000 | 18 | 405 |
| 2011-03-25 | 89,000 | 89,000 | 84,500 | 87,100 | 52 | 435.50 |
| 2011-03-24 | 85,800 | 86,600 | 82,000 | 83,000 | 30 | 415 |
| 2011-03-23 | 92,000 | 93,300 | 85,800 | 88,800 | 66 | 444 |
| 2011-03-22 | 85,100 | 91,000 | 84,500 | 90,900 | 143 | 454.50 |
| 2011-03-18 | 67,000 | 76,000 | 67,000 | 76,000 | 75 | 380 |
| 2011-03-17 | 65,000 | 68,000 | 62,000 | 66,000 | 85 | 330 |
| 2011-03-16 | 65,000 | 69,000 | 59,000 | 68,000 | 408 | 340 |
| 2011-03-15 | 69,000 | 69,000 | 69,000 | 69,000 | 19 | 345 |
| 2011-03-14 | 84,000 | 84,000 | 84,000 | 84,000 | 77 | 420 |
| 2011-03-11 | 95,000 | 99,000 | 95,000 | 99,000 | 62 | 495 |
| 2011-03-10 | 105,700 | 105,900 | 96,700 | 99,500 | 90 | 497.50 |
| 2011-03-09 | 106,800 | 108,000 | 102,500 | 102,700 | 101 | 513.50 |
| 2011-03-08 | 110,200 | 111,000 | 106,800 | 106,800 | 62 | 534 |
| 2011-03-07 | 111,100 | 112,500 | 108,500 | 109,100 | 62 | 545.50 |
| 2011-03-04 | 113,500 | 113,900 | 108,600 | 112,500 | 87 | 562.50 |
| 2011-03-03 | 109,200 | 116,900 | 109,200 | 112,300 | 194 | 561.50 |
| 2011-03-02 | 111,100 | 114,800 | 107,100 | 111,400 | 133 | 557 |
| 2011-03-01 | 110,400 | 116,300 | 108,000 | 116,300 | 271 | 581.50 |
| 2011-02-28 | 112,000 | 112,000 | 102,100 | 110,400 | 345 | 552 |
| 2011-02-25 | 116,500 | 116,500 | 106,000 | 109,000 | 223 | 545 |
| 2011-02-24 | 136,700 | 138,500 | 112,200 | 116,500 | 468 | 582.50 |
| 2011-02-23 | 109,000 | 138,900 | 107,000 | 134,100 | 978 | 670.50 |
| 2011-02-22 | 101,400 | 113,400 | 101,000 | 111,600 | 549 | 558 |
| 2011-02-21 | 95,000 | 103,000 | 95,000 | 98,400 | 112 | 492 |
| 2011-02-18 | 91,500 | 94,500 | 91,500 | 93,000 | 4 | 465 |
| 2011-02-17 | 93,000 | 93,000 | 91,000 | 93,000 | 32 | 465 |
| 2011-02-16 | 91,300 | 95,400 | 91,300 | 91,700 | 41 | 458.50 |
| 2011-02-15 | 90,000 | 95,000 | 90,000 | 91,100 | 97 | 455.50 |
| 2011-02-14 | 90,000 | 90,000 | 89,000 | 89,000 | 18 | 445 |
| 2011-02-10 | 90,500 | 90,500 | 90,000 | 90,000 | 7 | 450 |
| 2011-02-09 | 91,100 | 91,100 | 90,500 | 90,500 | 9 | 452.50 |
| 2011-02-08 | 93,700 | 94,000 | 93,000 | 93,000 | 11 | 465 |
| 2011-02-07 | 92,500 | 94,000 | 92,500 | 94,000 | 7 | 470 |
| 2011-02-04 | 89,000 | 92,000 | 88,000 | 92,000 | 14 | 460 |
| 2011-02-03 | 92,500 | 92,500 | 92,500 | 92,500 | 2 | 462.50 |
| 2011-02-02 | 88,500 | 94,000 | 87,600 | 93,200 | 50 | 466 |
| 2011-02-01 | 91,700 | 91,700 | 89,500 | 89,500 | 3 | 447.50 |
| 2011-01-31 | 89,000 | 91,700 | 89,000 | 91,700 | 8 | 458.50 |
| 2011-01-28 | 92,500 | 95,000 | 92,500 | 93,500 | 3 | 467.50 |
| 2011-01-26 | 96,100 | 98,000 | 91,000 | 95,000 | 32 | 475 |
| 2011-01-25 | 98,800 | 99,500 | 96,100 | 96,100 | 51 | 480.50 |
| 2011-01-24 | 94,700 | 96,700 | 94,700 | 96,700 | 15 | 483.50 |
| 2011-01-21 | 97,500 | 97,500 | 87,200 | 94,700 | 32 | 473.50 |
| 2011-01-20 | 96,900 | 100,000 | 94,000 | 97,500 | 85 | 487.50 |
| 2011-01-19 | 90,000 | 98,700 | 90,000 | 98,700 | 213 | 493.50 |
| 2011-01-18 | 90,000 | 90,000 | 83,600 | 90,000 | 49 | 450 |
| 2011-01-17 | 93,000 | 93,000 | 88,500 | 89,100 | 88 | 445.50 |
| 2011-01-14 | 81,600 | 91,000 | 81,500 | 88,500 | 112 | 442.50 |
| 2011-01-13 | 81,000 | 84,200 | 81,000 | 84,100 | 37 | 420.50 |
| 2011-01-12 | 79,800 | 85,100 | 79,800 | 81,000 | 69 | 405 |
| 2011-01-11 | 78,500 | 78,500 | 77,800 | 77,800 | 10 | 389 |
| 2011-01-06 | 79,900 | 80,000 | 76,500 | 80,000 | 21 | 400 |
| 2011-01-05 | 78,900 | 78,900 | 77,500 | 78,700 | 7 | 393.50 |
| 2011-01-04 | 78,000 | 79,000 | 76,000 | 79,000 | 14 | 395 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
