3760 (株)ケイブ 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 | 118,500 | 120,000 | 118,100 | 119,000 | 51 | 1,190 |
| 2011-12-29 | 120,500 | 120,500 | 117,400 | 118,500 | 90 | 1,185 |
| 2011-12-28 | 121,400 | 122,900 | 120,400 | 120,500 | 78 | 1,205 |
| 2011-12-27 | 121,000 | 121,900 | 120,800 | 121,000 | 35 | 1,210 |
| 2011-12-26 | 122,700 | 124,800 | 120,000 | 120,500 | 72 | 1,205 |
| 2011-12-22 | 123,000 | 124,800 | 120,000 | 120,000 | 200 | 1,200 |
| 2011-12-21 | 129,600 | 130,000 | 125,200 | 125,200 | 37 | 1,252 |
| 2011-12-20 | 123,000 | 127,500 | 122,200 | 127,500 | 84 | 1,275 |
| 2011-12-19 | 129,200 | 129,500 | 122,900 | 126,000 | 100 | 1,260 |
| 2011-12-16 | 135,100 | 135,500 | 130,000 | 130,100 | 131 | 1,301 |
| 2011-12-15 | 135,500 | 140,800 | 132,500 | 135,000 | 101 | 1,350 |
| 2011-12-14 | 142,000 | 142,000 | 134,000 | 141,000 | 209 | 1,410 |
| 2011-12-13 | 129,800 | 143,700 | 129,000 | 142,000 | 288 | 1,420 |
| 2011-12-12 | 124,200 | 133,100 | 123,900 | 132,000 | 172 | 1,320 |
| 2011-12-09 | 122,400 | 122,900 | 120,000 | 122,000 | 57 | 1,220 |
| 2011-12-08 | 125,000 | 125,000 | 122,100 | 124,800 | 47 | 1,248 |
| 2011-12-07 | 126,100 | 126,100 | 124,000 | 125,800 | 51 | 1,258 |
| 2011-12-06 | 130,800 | 132,400 | 127,000 | 127,000 | 56 | 1,270 |
| 2011-12-05 | 131,000 | 132,400 | 126,100 | 129,700 | 37 | 1,297 |
| 2011-12-02 | 131,900 | 131,900 | 128,000 | 130,000 | 34 | 1,300 |
| 2011-12-01 | 129,900 | 133,100 | 127,200 | 131,000 | 55 | 1,310 |
| 2011-11-30 | 125,900 | 126,800 | 124,000 | 126,800 | 42 | 1,268 |
| 2011-11-29 | 122,900 | 126,900 | 121,300 | 126,300 | 82 | 1,263 |
| 2011-11-28 | 113,600 | 120,000 | 113,600 | 119,500 | 122 | 1,195 |
| 2011-11-25 | 113,000 | 114,800 | 112,600 | 113,600 | 107 | 1,136 |
| 2011-11-24 | 118,000 | 118,500 | 113,000 | 113,400 | 137 | 1,134 |
| 2011-11-22 | 111,500 | 123,100 | 111,500 | 119,300 | 145 | 1,193 |
| 2011-11-21 | 130,000 | 130,000 | 120,000 | 120,000 | 240 | 1,200 |
| 2011-11-18 | 131,500 | 131,900 | 130,000 | 131,500 | 75 | 1,315 |
| 2011-11-17 | 132,000 | 134,900 | 131,500 | 133,100 | 59 | 1,331 |
| 2011-11-16 | 136,500 | 141,000 | 135,000 | 135,500 | 63 | 1,355 |
| 2011-11-15 | 142,500 | 142,500 | 136,000 | 139,000 | 74 | 1,390 |
| 2011-11-14 | 135,000 | 142,000 | 133,100 | 140,200 | 122 | 1,402 |
| 2011-11-11 | 130,000 | 133,300 | 128,500 | 129,900 | 61 | 1,299 |
| 2011-11-10 | 130,500 | 133,800 | 128,000 | 130,000 | 186 | 1,300 |
| 2011-11-09 | 137,000 | 138,300 | 133,100 | 135,000 | 124 | 1,350 |
| 2011-11-08 | 143,000 | 144,000 | 139,300 | 139,300 | 134 | 1,393 |
| 2011-11-07 | 136,500 | 142,000 | 136,500 | 140,700 | 115 | 1,407 |
| 2011-11-04 | 134,500 | 138,500 | 134,200 | 136,300 | 70 | 1,363 |
| 2011-11-02 | 137,500 | 137,500 | 130,000 | 133,100 | 206 | 1,331 |
| 2011-11-01 | 141,800 | 143,000 | 139,500 | 139,500 | 158 | 1,395 |
| 2011-10-31 | 140,100 | 142,000 | 140,100 | 140,800 | 60 | 1,408 |
| 2011-10-28 | 143,100 | 144,000 | 139,500 | 141,400 | 114 | 1,414 |
| 2011-10-27 | 142,000 | 142,000 | 132,200 | 142,000 | 122 | 1,420 |
| 2011-10-26 | 144,000 | 144,000 | 141,000 | 142,000 | 77 | 1,420 |
| 2011-10-25 | 143,300 | 144,900 | 141,700 | 144,600 | 68 | 1,446 |
| 2011-10-24 | 140,000 | 143,700 | 139,000 | 143,700 | 94 | 1,437 |
| 2011-10-21 | 140,000 | 140,000 | 137,900 | 139,000 | 43 | 1,390 |
| 2011-10-20 | 140,000 | 140,000 | 137,200 | 137,200 | 52 | 1,372 |
| 2011-10-19 | 141,600 | 141,700 | 138,100 | 139,000 | 144 | 1,390 |
| 2011-10-18 | 141,100 | 143,000 | 139,600 | 140,500 | 123 | 1,405 |
| 2011-10-17 | 147,500 | 148,000 | 141,300 | 143,000 | 464 | 1,430 |
| 2011-10-14 | 150,300 | 150,500 | 148,200 | 150,200 | 123 | 1,502 |
| 2011-10-13 | 150,200 | 153,000 | 148,700 | 150,700 | 256 | 1,507 |
| 2011-10-12 | 147,700 | 151,000 | 146,500 | 148,100 | 231 | 1,481 |
| 2011-10-11 | 149,100 | 150,900 | 147,200 | 150,600 | 173 | 1,506 |
| 2011-10-07 | 142,800 | 147,400 | 141,600 | 144,800 | 278 | 1,448 |
| 2011-10-06 | 139,200 | 142,000 | 138,500 | 140,200 | 157 | 1,402 |
| 2011-10-05 | 144,000 | 144,100 | 138,000 | 138,500 | 216 | 1,385 |
| 2011-10-04 | 140,000 | 144,500 | 137,200 | 143,400 | 302 | 1,434 |
| 2011-10-03 | 153,600 | 156,500 | 142,500 | 146,400 | 463 | 1,464 |
| 2011-09-30 | 165,200 | 166,200 | 158,000 | 158,800 | 187 | 1,588 |
| 2011-09-29 | 154,400 | 165,100 | 151,600 | 164,500 | 312 | 1,645 |
| 2011-09-28 | 156,000 | 158,900 | 154,000 | 155,100 | 137 | 1,551 |
| 2011-09-27 | 158,000 | 158,000 | 151,000 | 153,900 | 167 | 1,539 |
| 2011-09-26 | 165,300 | 165,300 | 150,900 | 150,900 | 433 | 1,509 |
| 2011-09-22 | 164,000 | 170,000 | 163,000 | 164,200 | 269 | 1,642 |
| 2011-09-21 | 167,000 | 173,000 | 165,200 | 169,100 | 250 | 1,691 |
| 2011-09-20 | 173,000 | 175,000 | 169,000 | 170,000 | 262 | 1,700 |
| 2011-09-16 | 167,300 | 180,000 | 165,000 | 178,800 | 485 | 1,788 |
| 2011-09-15 | 175,500 | 175,500 | 163,500 | 167,700 | 418 | 1,677 |
| 2011-09-14 | 182,200 | 184,700 | 170,000 | 171,500 | 467 | 1,715 |
| 2011-09-13 | 185,000 | 188,800 | 178,500 | 179,900 | 377 | 1,799 |
| 2011-09-12 | 187,000 | 192,200 | 180,600 | 182,200 | 560 | 1,822 |
| 2011-09-09 | 194,000 | 198,500 | 185,700 | 193,600 | 796 | 1,936 |
| 2011-09-08 | 196,500 | 207,000 | 186,100 | 193,500 | 1,952 | 1,935 |
| 2011-09-07 | 178,000 | 194,200 | 177,000 | 191,000 | 2,187 | 1,910 |
| 2011-09-06 | 180,000 | 183,900 | 167,000 | 175,000 | 1,699 | 1,750 |
| 2011-09-05 | 162,900 | 176,900 | 162,000 | 174,000 | 1,301 | 1,740 |
| 2011-09-02 | 161,000 | 164,000 | 161,000 | 161,200 | 270 | 1,612 |
| 2011-09-01 | 170,100 | 174,000 | 165,300 | 165,800 | 390 | 1,658 |
| 2011-08-31 | 165,000 | 169,000 | 164,100 | 167,400 | 184 | 1,674 |
| 2011-08-30 | 171,500 | 174,000 | 165,000 | 165,100 | 471 | 1,651 |
| 2011-08-29 | 161,200 | 169,700 | 157,200 | 168,000 | 489 | 1,680 |
| 2011-08-26 | 147,000 | 159,600 | 146,000 | 155,000 | 384 | 1,550 |
| 2011-08-25 | 147,000 | 150,000 | 146,000 | 146,100 | 173 | 1,461 |
| 2011-08-24 | 158,000 | 158,900 | 142,400 | 144,600 | 437 | 1,446 |
| 2011-08-23 | 156,100 | 159,000 | 148,300 | 154,500 | 543 | 1,545 |
| 2011-08-22 | 161,800 | 167,000 | 152,600 | 154,000 | 589 | 1,540 |
| 2011-08-19 | 165,100 | 170,500 | 162,100 | 163,800 | 885 | 1,638 |
| 2011-08-18 | 180,500 | 183,000 | 176,100 | 177,100 | 438 | 1,771 |
| 2011-08-17 | 177,700 | 182,100 | 173,900 | 181,800 | 544 | 1,818 |
| 2011-08-16 | 182,600 | 185,000 | 172,700 | 174,500 | 727 | 1,745 |
| 2011-08-15 | 185,000 | 189,900 | 180,000 | 181,700 | 884 | 1,817 |
| 2011-08-12 | 174,500 | 185,000 | 171,100 | 177,000 | 1,760 | 1,770 |
| 2011-08-11 | 152,500 | 171,000 | 152,100 | 167,000 | 1,678 | 1,670 |
| 2011-08-10 | 167,000 | 167,300 | 154,800 | 158,000 | 1,320 | 1,580 |
| 2011-08-09 | 150,000 | 162,500 | 136,100 | 151,700 | 2,459 | 1,517 |
| 2011-08-08 | 136,000 | 142,900 | 133,000 | 135,300 | 325 | 1,353 |
| 2011-08-05 | 135,000 | 142,000 | 126,000 | 142,000 | 438 | 1,420 |
| 2011-08-04 | 138,900 | 142,000 | 137,300 | 141,300 | 111 | 1,413 |
| 2011-08-03 | 137,000 | 139,000 | 136,000 | 138,900 | 212 | 1,389 |
| 2011-08-02 | 146,000 | 146,000 | 139,300 | 143,000 | 122 | 1,430 |
| 2011-08-01 | 137,600 | 147,100 | 137,500 | 145,100 | 214 | 1,451 |
| 2011-07-29 | 151,900 | 152,000 | 136,400 | 140,000 | 521 | 1,400 |
| 2011-07-28 | 143,000 | 155,400 | 142,600 | 148,900 | 921 | 1,489 |
| 2011-07-27 | 140,800 | 150,000 | 140,000 | 148,000 | 1,616 | 1,480 |
| 2011-07-26 | 134,100 | 141,600 | 134,100 | 136,900 | 722 | 1,369 |
| 2011-07-25 | 132,100 | 136,200 | 129,900 | 135,200 | 545 | 1,352 |
| 2011-07-22 | 134,700 | 134,700 | 128,900 | 132,100 | 804 | 1,321 |
| 2011-07-21 | 135,100 | 135,500 | 133,200 | 133,900 | 508 | 1,339 |
| 2011-07-20 | 136,000 | 138,000 | 134,700 | 136,700 | 722 | 1,367 |
| 2011-07-19 | 138,700 | 139,600 | 132,100 | 135,800 | 712 | 1,358 |
| 2011-07-15 | 140,000 | 141,000 | 135,000 | 138,500 | 2,523 | 1,385 |
| 2011-07-14 | 165,000 | 165,000 | 161,500 | 162,000 | 397 | 1,620 |
| 2011-07-13 | 163,100 | 165,600 | 161,100 | 162,000 | 386 | 1,620 |
| 2011-07-12 | 168,500 | 169,500 | 161,000 | 164,700 | 644 | 1,647 |
| 2011-07-11 | 178,000 | 180,000 | 172,300 | 173,700 | 621 | 1,737 |
| 2011-07-08 | 183,000 | 183,500 | 180,800 | 182,900 | 212 | 1,829 |
| 2011-07-07 | 174,700 | 182,000 | 174,700 | 180,600 | 232 | 1,806 |
| 2011-07-06 | 172,300 | 176,200 | 170,000 | 174,600 | 101 | 1,746 |
| 2011-07-05 | 175,000 | 175,000 | 169,200 | 171,100 | 288 | 1,711 |
| 2011-07-04 | 179,500 | 179,500 | 173,300 | 177,300 | 471 | 1,773 |
| 2011-07-01 | 164,300 | 172,000 | 163,000 | 169,500 | 585 | 1,695 |
| 2011-06-30 | 160,000 | 161,200 | 157,500 | 161,000 | 239 | 1,610 |
| 2011-06-29 | 154,600 | 159,800 | 154,600 | 159,800 | 172 | 1,598 |
| 2011-06-28 | 157,000 | 157,800 | 154,100 | 154,300 | 191 | 1,543 |
| 2011-06-27 | 161,000 | 161,000 | 156,100 | 156,600 | 211 | 1,566 |
| 2011-06-24 | 159,300 | 160,500 | 155,000 | 160,500 | 261 | 1,605 |
| 2011-06-23 | 160,000 | 162,000 | 159,800 | 160,100 | 159 | 1,601 |
| 2011-06-22 | 161,400 | 162,300 | 159,300 | 159,500 | 198 | 1,595 |
| 2011-06-21 | 160,600 | 163,500 | 160,100 | 160,300 | 182 | 1,603 |
| 2011-06-20 | 162,200 | 163,100 | 159,900 | 160,700 | 210 | 1,607 |
| 2011-06-17 | 171,500 | 171,500 | 159,000 | 161,000 | 436 | 1,610 |
| 2011-06-16 | 175,500 | 175,500 | 169,800 | 170,000 | 183 | 1,700 |
| 2011-06-15 | 180,500 | 186,400 | 174,800 | 176,500 | 483 | 1,765 |
| 2011-06-14 | 161,300 | 173,200 | 161,300 | 172,800 | 260 | 1,728 |
| 2011-06-13 | 161,600 | 164,400 | 160,500 | 161,100 | 148 | 1,611 |
| 2011-06-10 | 169,100 | 171,000 | 163,900 | 165,500 | 185 | 1,655 |
| 2011-06-09 | 178,300 | 180,000 | 168,000 | 171,200 | 249 | 1,712 |
| 2011-06-08 | 165,100 | 179,500 | 164,900 | 177,500 | 297 | 1,775 |
| 2011-06-07 | 159,000 | 167,500 | 159,000 | 166,000 | 248 | 1,660 |
| 2011-06-06 | 172,000 | 173,500 | 160,500 | 165,500 | 266 | 1,655 |
| 2011-06-03 | 177,500 | 182,300 | 174,000 | 175,000 | 248 | 1,750 |
| 2011-06-02 | 181,000 | 181,200 | 176,000 | 178,200 | 375 | 1,782 |
| 2011-06-01 | 182,100 | 186,000 | 182,100 | 183,500 | 84 | 1,835 |
| 2011-05-31 | 180,600 | 185,900 | 180,200 | 182,900 | 157 | 1,829 |
| 2011-05-30 | 185,500 | 185,500 | 180,000 | 180,300 | 226 | 1,803 |
| 2011-05-27 | 186,200 | 186,200 | 181,900 | 183,000 | 195 | 1,830 |
| 2011-05-26 | 186,800 | 189,800 | 186,100 | 187,200 | 117 | 1,872 |
| 2011-05-25 | 190,600 | 192,000 | 185,500 | 187,400 | 213 | 1,874 |
| 2011-05-24 | 195,100 | 195,100 | 190,000 | 191,900 | 97 | 1,919 |
| 2011-05-23 | 200,200 | 203,900 | 195,500 | 196,000 | 177 | 1,960 |
| 2011-05-20 | 201,000 | 207,000 | 198,500 | 202,900 | 169 | 2,029 |
| 2011-05-19 | 199,100 | 202,700 | 196,000 | 197,000 | 126 | 1,970 |
| 2011-05-18 | 189,500 | 208,000 | 189,500 | 200,000 | 145 | 2,000 |
| 2011-05-17 | 192,300 | 193,500 | 187,700 | 189,200 | 144 | 1,892 |
| 2011-05-16 | 202,000 | 202,000 | 192,200 | 193,500 | 182 | 1,935 |
| 2011-05-13 | 214,500 | 215,000 | 206,000 | 206,000 | 183 | 2,060 |
| 2011-05-12 | 216,000 | 218,000 | 214,100 | 215,000 | 160 | 2,150 |
| 2011-05-11 | 214,100 | 222,000 | 214,100 | 219,800 | 222 | 2,198 |
| 2011-05-10 | 216,000 | 216,400 | 211,400 | 216,400 | 77 | 2,164 |
| 2011-05-09 | 216,000 | 216,800 | 210,600 | 216,800 | 209 | 2,168 |
| 2011-05-06 | 215,000 | 217,400 | 213,100 | 214,000 | 214 | 2,140 |
| 2011-05-02 | 219,600 | 221,500 | 214,500 | 219,000 | 165 | 2,190 |
| 2011-04-28 | 222,000 | 222,800 | 218,600 | 219,600 | 124 | 2,196 |
| 2011-04-27 | 224,800 | 227,500 | 218,300 | 222,000 | 175 | 2,220 |
| 2011-04-26 | 228,900 | 228,900 | 225,200 | 225,800 | 164 | 2,258 |
| 2011-04-25 | 231,900 | 231,900 | 225,100 | 227,800 | 317 | 2,278 |
| 2011-04-22 | 215,100 | 225,000 | 212,900 | 222,700 | 283 | 2,227 |
| 2011-04-21 | 226,000 | 226,500 | 215,500 | 217,000 | 239 | 2,170 |
| 2011-04-20 | 220,000 | 226,900 | 220,000 | 223,600 | 165 | 2,236 |
| 2011-04-19 | 228,300 | 228,300 | 220,000 | 220,900 | 374 | 2,209 |
| 2011-04-18 | 239,000 | 245,000 | 230,000 | 230,300 | 280 | 2,303 |
| 2011-04-15 | 237,400 | 242,400 | 236,000 | 239,500 | 268 | 2,395 |
| 2011-04-14 | 249,000 | 257,800 | 236,000 | 237,300 | 655 | 2,373 |
| 2011-04-13 | 239,900 | 244,500 | 236,000 | 244,500 | 277 | 2,445 |
| 2011-04-12 | 239,000 | 241,900 | 231,000 | 239,000 | 215 | 2,390 |
| 2011-04-11 | 223,000 | 235,000 | 220,000 | 234,700 | 211 | 2,347 |
| 2011-04-08 | 220,300 | 230,000 | 210,000 | 223,000 | 208 | 2,230 |
| 2011-04-07 | 223,100 | 231,000 | 220,300 | 222,500 | 99 | 2,225 |
| 2011-04-06 | 230,000 | 231,100 | 223,000 | 225,500 | 170 | 2,255 |
| 2011-04-05 | 245,000 | 245,000 | 230,000 | 231,100 | 261 | 2,311 |
| 2011-04-04 | 242,500 | 249,000 | 240,000 | 245,000 | 186 | 2,450 |
| 2011-04-01 | 235,000 | 245,000 | 231,000 | 242,000 | 401 | 2,420 |
| 2011-03-31 | 235,000 | 235,000 | 225,500 | 230,000 | 253 | 2,300 |
| 2011-03-30 | 211,800 | 229,000 | 211,800 | 228,700 | 263 | 2,287 |
| 2011-03-29 | 200,000 | 213,500 | 198,100 | 206,800 | 274 | 2,068 |
| 2011-03-28 | 220,000 | 220,000 | 205,400 | 206,800 | 296 | 2,068 |
| 2011-03-25 | 237,000 | 238,000 | 220,000 | 221,500 | 354 | 2,215 |
| 2011-03-24 | 232,000 | 237,500 | 222,200 | 234,100 | 190 | 2,341 |
| 2011-03-23 | 231,900 | 255,000 | 220,300 | 234,000 | 835 | 2,340 |
| 2011-03-22 | 231,900 | 231,900 | 231,800 | 231,900 | 430 | 2,319 |
| 2011-03-18 | 175,000 | 193,000 | 175,000 | 191,900 | 789 | 1,919 |
| 2011-03-17 | 152,100 | 182,000 | 141,700 | 171,500 | 766 | 1,715 |
| 2011-03-16 | 173,500 | 197,000 | 136,000 | 160,000 | 1,366 | 1,600 |
| 2011-03-15 | 185,500 | 185,500 | 173,500 | 173,500 | 349 | 1,735 |
| 2011-03-14 | 223,500 | 223,500 | 223,500 | 223,500 | 96 | 2,235 |
| 2011-03-11 | 270,400 | 279,900 | 270,400 | 273,500 | 163 | 2,735 |
| 2011-03-10 | 302,000 | 302,000 | 278,000 | 282,200 | 150 | 2,822 |
| 2011-03-09 | 290,300 | 301,000 | 288,000 | 292,000 | 144 | 2,920 |
| 2011-03-08 | 285,000 | 300,000 | 281,300 | 290,000 | 230 | 2,900 |
| 2011-03-07 | 310,000 | 310,000 | 275,000 | 288,000 | 585 | 2,880 |
| 2011-03-04 | 315,000 | 324,500 | 314,000 | 317,500 | 149 | 3,175 |
| 2011-03-03 | 317,500 | 324,000 | 301,500 | 314,500 | 203 | 3,145 |
| 2011-03-02 | 320,000 | 325,000 | 310,500 | 315,500 | 180 | 3,155 |
| 2011-03-01 | 334,000 | 337,000 | 326,000 | 327,000 | 231 | 3,270 |
| 2011-02-28 | 324,500 | 337,500 | 319,500 | 332,000 | 375 | 3,320 |
| 2011-02-25 | 310,000 | 324,000 | 306,000 | 317,500 | 219 | 3,175 |
| 2011-02-24 | 311,500 | 325,000 | 295,000 | 306,000 | 429 | 3,060 |
| 2011-02-23 | 312,000 | 340,000 | 307,000 | 318,500 | 664 | 3,185 |
| 2011-02-22 | 335,000 | 344,000 | 322,000 | 324,000 | 485 | 3,240 |
| 2011-02-21 | 340,000 | 349,500 | 335,000 | 346,000 | 490 | 3,460 |
| 2011-02-18 | 302,000 | 328,000 | 302,000 | 326,000 | 583 | 3,260 |
| 2011-02-17 | 300,000 | 305,500 | 296,500 | 300,500 | 295 | 3,005 |
| 2011-02-16 | 304,500 | 310,000 | 298,000 | 300,000 | 384 | 3,000 |
| 2011-02-15 | 290,600 | 304,000 | 287,000 | 304,000 | 308 | 3,040 |
| 2011-02-14 | 299,000 | 300,000 | 295,600 | 295,600 | 301 | 2,956 |
| 2011-02-10 | 280,100 | 289,400 | 280,000 | 289,000 | 153 | 2,890 |
| 2011-02-09 | 290,000 | 294,900 | 275,100 | 280,100 | 320 | 2,801 |
| 2011-02-08 | 260,200 | 289,700 | 260,200 | 284,700 | 707 | 2,847 |
| 2011-02-07 | 250,000 | 259,900 | 248,000 | 255,500 | 168 | 2,555 |
| 2011-02-04 | 248,000 | 254,000 | 247,000 | 251,000 | 277 | 2,510 |
| 2011-02-03 | 259,000 | 261,700 | 251,500 | 253,900 | 164 | 2,539 |
| 2011-02-02 | 260,000 | 261,900 | 250,000 | 257,900 | 351 | 2,579 |
| 2011-02-01 | 249,500 | 262,000 | 249,500 | 257,900 | 522 | 2,579 |
| 2011-01-31 | 240,000 | 250,600 | 238,000 | 248,500 | 469 | 2,485 |
| 2011-01-28 | 234,900 | 240,900 | 221,500 | 240,800 | 387 | 2,408 |
| 2011-01-27 | 241,700 | 246,000 | 230,200 | 231,000 | 485 | 2,310 |
| 2011-01-26 | 235,000 | 240,000 | 225,100 | 236,700 | 353 | 2,367 |
| 2011-01-25 | 255,500 | 255,500 | 235,200 | 240,000 | 591 | 2,400 |
| 2011-01-24 | 235,000 | 254,000 | 232,500 | 240,500 | 972 | 2,405 |
| 2011-01-21 | 229,000 | 230,000 | 206,800 | 225,000 | 710 | 2,250 |
| 2011-01-20 | 237,200 | 240,000 | 225,000 | 229,000 | 570 | 2,290 |
| 2011-01-19 | 225,000 | 249,900 | 221,200 | 229,000 | 1,325 | 2,290 |
| 2011-01-18 | 212,300 | 224,800 | 207,400 | 215,900 | 566 | 2,159 |
| 2011-01-17 | 218,900 | 229,000 | 205,700 | 208,200 | 1,884 | 2,082 |
| 2011-01-14 | 185,000 | 194,000 | 183,500 | 189,000 | 772 | 1,890 |
| 2011-01-13 | 179,900 | 183,000 | 179,000 | 182,000 | 435 | 1,820 |
| 2011-01-12 | 176,600 | 184,800 | 175,300 | 177,500 | 815 | 1,775 |
| 2011-01-11 | 170,500 | 176,000 | 170,100 | 172,600 | 431 | 1,726 |
| 2011-01-07 | 174,700 | 175,500 | 169,500 | 170,000 | 171 | 1,700 |
| 2011-01-06 | 175,000 | 176,500 | 172,000 | 174,000 | 221 | 1,740 |
| 2011-01-05 | 170,000 | 173,500 | 170,000 | 173,500 | 284 | 1,735 |
| 2011-01-04 | 172,000 | 172,000 | 169,200 | 170,500 | 89 | 1,705 |
分割・併合履歴 ： [2013-11-27]1株→100株
