3768 リスクモンスター(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 | 41,100 | 41,100 | 40,200 | 40,800 | 38 | 204 |
| 2011-12-29 | 41,000 | 41,400 | 39,800 | 41,400 | 55 | 207 |
| 2011-12-28 | 40,100 | 41,400 | 40,100 | 41,000 | 81 | 205 |
| 2011-12-27 | 40,700 | 40,900 | 40,200 | 40,200 | 61 | 201 |
| 2011-12-26 | 41,900 | 41,900 | 39,900 | 41,200 | 78 | 206 |
| 2011-12-22 | 41,700 | 42,000 | 40,650 | 41,300 | 67 | 206.50 |
| 2011-12-21 | 41,550 | 41,550 | 40,300 | 41,550 | 65 | 207.75 |
| 2011-12-20 | 41,750 | 41,750 | 40,200 | 40,950 | 85 | 204.75 |
| 2011-12-19 | 42,550 | 43,200 | 41,000 | 41,800 | 170 | 209 |
| 2011-12-16 | 43,000 | 43,900 | 42,050 | 42,850 | 97 | 214.25 |
| 2011-12-15 | 43,100 | 44,800 | 42,500 | 43,500 | 135 | 217.50 |
| 2011-12-14 | 44,650 | 44,800 | 42,600 | 44,500 | 181 | 222.50 |
| 2011-12-13 | 45,000 | 46,000 | 43,600 | 45,300 | 406 | 226.50 |
| 2011-12-12 | 41,500 | 44,400 | 41,500 | 44,400 | 482 | 222 |
| 2011-12-09 | 40,500 | 42,500 | 39,950 | 41,500 | 234 | 207.50 |
| 2011-12-08 | 39,200 | 41,200 | 39,200 | 40,900 | 345 | 204.50 |
| 2011-12-07 | 38,500 | 39,500 | 38,500 | 39,500 | 146 | 197.50 |
| 2011-12-06 | 39,000 | 39,100 | 38,400 | 38,500 | 87 | 192.50 |
| 2011-12-05 | 38,900 | 39,350 | 38,500 | 39,100 | 199 | 195.50 |
| 2011-12-02 | 37,050 | 39,250 | 37,050 | 38,500 | 215 | 192.50 |
| 2011-12-01 | 37,500 | 37,600 | 36,250 | 37,400 | 46 | 187 |
| 2011-11-30 | 36,200 | 37,300 | 36,000 | 37,300 | 227 | 186.50 |
| 2011-11-29 | 35,600 | 37,000 | 35,600 | 36,500 | 201 | 182.50 |
| 2011-11-28 | 35,500 | 36,400 | 35,500 | 36,000 | 87 | 180 |
| 2011-11-25 | 35,500 | 35,650 | 34,800 | 35,000 | 147 | 175 |
| 2011-11-24 | 35,200 | 35,550 | 35,000 | 35,300 | 56 | 176.50 |
| 2011-11-22 | 35,950 | 35,950 | 35,050 | 35,200 | 88 | 176 |
| 2011-11-21 | 35,600 | 36,550 | 35,550 | 36,000 | 72 | 180 |
| 2011-11-18 | 36,150 | 36,150 | 35,550 | 36,150 | 52 | 180.75 |
| 2011-11-17 | 36,650 | 36,650 | 36,200 | 36,500 | 22 | 182.50 |
| 2011-11-16 | 38,200 | 38,700 | 36,600 | 36,650 | 20 | 183.25 |
| 2011-11-15 | 38,150 | 38,950 | 37,650 | 38,900 | 22 | 194.50 |
| 2011-11-14 | 36,450 | 38,000 | 36,150 | 38,000 | 13 | 190 |
| 2011-11-11 | 36,000 | 36,600 | 36,000 | 36,100 | 41 | 180.50 |
| 2011-11-10 | 37,000 | 37,000 | 35,800 | 36,700 | 101 | 183.50 |
| 2011-11-09 | 37,600 | 38,200 | 37,000 | 37,000 | 47 | 185 |
| 2011-11-08 | 38,800 | 38,800 | 37,300 | 37,500 | 72 | 187.50 |
| 2011-11-07 | 39,400 | 39,400 | 37,400 | 38,800 | 141 | 194 |
| 2011-11-04 | 39,000 | 40,000 | 39,000 | 39,200 | 27 | 196 |
| 2011-11-02 | 40,500 | 40,500 | 38,100 | 39,300 | 111 | 196.50 |
| 2011-11-01 | 41,200 | 41,800 | 40,800 | 40,800 | 17 | 204 |
| 2011-10-31 | 41,100 | 42,000 | 40,700 | 42,000 | 84 | 210 |
| 2011-10-28 | 41,900 | 41,900 | 40,550 | 41,000 | 80 | 205 |
| 2011-10-27 | 41,200 | 41,200 | 40,100 | 40,500 | 25 | 202.50 |
| 2011-10-26 | 41,100 | 41,300 | 40,500 | 41,100 | 31 | 205.50 |
| 2011-10-25 | 40,900 | 41,000 | 39,700 | 40,900 | 171 | 204.50 |
| 2011-10-24 | 40,900 | 40,900 | 39,000 | 39,800 | 55 | 199 |
| 2011-10-21 | 40,700 | 40,900 | 39,200 | 40,650 | 35 | 203.25 |
| 2011-10-20 | 40,000 | 42,200 | 39,750 | 40,700 | 537 | 203.50 |
| 2011-10-19 | 39,900 | 39,900 | 39,700 | 39,750 | 9 | 198.75 |
| 2011-10-18 | 40,500 | 40,500 | 39,700 | 39,800 | 37 | 199 |
| 2011-10-17 | 38,950 | 41,000 | 38,900 | 41,000 | 327 | 205 |
| 2011-10-14 | 38,000 | 38,800 | 38,000 | 38,500 | 85 | 192.50 |
| 2011-10-13 | 38,000 | 38,500 | 37,700 | 37,900 | 65 | 189.50 |
| 2011-10-12 | 37,200 | 38,450 | 37,100 | 37,500 | 58 | 187.50 |
| 2011-10-11 | 37,200 | 38,250 | 37,050 | 37,900 | 42 | 189.50 |
| 2011-10-07 | 37,750 | 37,750 | 36,000 | 36,200 | 31 | 181 |
| 2011-10-06 | 35,800 | 37,300 | 35,800 | 37,300 | 32 | 186.50 |
| 2011-10-05 | 36,000 | 36,950 | 35,800 | 36,500 | 36 | 182.50 |
| 2011-10-04 | 36,150 | 36,900 | 35,850 | 36,500 | 17 | 182.50 |
| 2011-10-03 | 36,700 | 37,000 | 36,400 | 36,400 | 20 | 182 |
| 2011-09-30 | 37,600 | 37,600 | 36,800 | 36,800 | 14 | 184 |
| 2011-09-29 | 36,200 | 37,600 | 36,200 | 37,600 | 18 | 188 |
| 2011-09-28 | 37,500 | 37,950 | 35,600 | 37,950 | 73 | 189.75 |
| 2011-09-27 | 36,150 | 37,500 | 36,150 | 37,000 | 55 | 185 |
| 2011-09-26 | 37,900 | 37,900 | 35,500 | 35,500 | 63 | 177.50 |
| 2011-09-22 | 37,500 | 37,800 | 37,000 | 37,700 | 50 | 188.50 |
| 2011-09-21 | 38,600 | 38,750 | 37,000 | 38,000 | 97 | 190 |
| 2011-09-20 | 38,950 | 38,950 | 37,450 | 38,750 | 70 | 193.75 |
| 2011-09-16 | 38,150 | 38,950 | 38,000 | 38,950 | 31 | 194.75 |
| 2011-09-15 | 38,750 | 38,800 | 37,700 | 38,100 | 90 | 190.50 |
| 2011-09-14 | 39,550 | 39,550 | 37,500 | 38,750 | 209 | 193.75 |
| 2011-09-13 | 40,000 | 40,500 | 38,600 | 39,600 | 94 | 198 |
| 2011-09-12 | 40,150 | 40,500 | 40,000 | 40,500 | 44 | 202.50 |
| 2011-09-09 | 40,950 | 41,000 | 39,800 | 40,900 | 97 | 204.50 |
| 2011-09-08 | 41,800 | 42,000 | 41,500 | 41,500 | 42 | 207.50 |
| 2011-09-07 | 42,300 | 42,300 | 41,000 | 41,800 | 54 | 209 |
| 2011-09-06 | 44,000 | 44,200 | 41,800 | 43,000 | 112 | 215 |
| 2011-09-05 | 44,450 | 45,500 | 43,950 | 44,500 | 183 | 222.50 |
| 2011-09-02 | 41,300 | 45,050 | 41,300 | 44,400 | 133 | 222 |
| 2011-09-01 | 40,700 | 43,800 | 40,700 | 42,000 | 126 | 210 |
| 2011-08-31 | 40,400 | 41,300 | 40,200 | 41,000 | 43 | 205 |
| 2011-08-30 | 40,550 | 41,000 | 40,300 | 40,350 | 65 | 201.75 |
| 2011-08-29 | 42,000 | 42,000 | 40,100 | 40,650 | 99 | 203.25 |
| 2011-08-26 | 39,000 | 39,750 | 39,000 | 39,200 | 27 | 196 |
| 2011-08-25 | 40,000 | 40,000 | 39,050 | 39,050 | 65 | 195.25 |
| 2011-08-24 | 39,600 | 40,200 | 39,000 | 39,100 | 171 | 195.50 |
| 2011-08-23 | 39,900 | 40,300 | 39,600 | 40,100 | 66 | 200.50 |
| 2011-08-22 | 42,100 | 42,100 | 39,800 | 39,800 | 175 | 199 |
| 2011-08-19 | 42,300 | 42,950 | 41,150 | 42,600 | 60 | 213 |
| 2011-08-18 | 42,500 | 44,400 | 42,200 | 43,000 | 51 | 215 |
| 2011-08-17 | 43,050 | 43,050 | 42,100 | 43,000 | 21 | 215 |
| 2011-08-16 | 43,500 | 43,500 | 42,700 | 43,050 | 24 | 215.25 |
| 2011-08-15 | 42,350 | 43,350 | 42,350 | 43,350 | 39 | 216.75 |
| 2011-08-12 | 41,700 | 42,250 | 41,600 | 41,850 | 112 | 209.25 |
| 2011-08-11 | 40,900 | 41,800 | 40,400 | 41,150 | 95 | 205.75 |
| 2011-08-10 | 41,600 | 42,450 | 41,000 | 41,750 | 114 | 208.75 |
| 2011-08-09 | 40,150 | 42,500 | 39,550 | 42,500 | 231 | 212.50 |
| 2011-08-08 | 45,500 | 45,500 | 41,150 | 43,650 | 122 | 218.25 |
| 2011-08-05 | 44,500 | 45,500 | 42,800 | 45,500 | 136 | 227.50 |
| 2011-08-04 | 46,500 | 47,000 | 46,500 | 47,000 | 13 | 235 |
| 2011-08-03 | 47,750 | 47,750 | 46,000 | 46,500 | 43 | 232.50 |
| 2011-08-02 | 48,450 | 48,450 | 47,000 | 48,000 | 78 | 240 |
| 2011-08-01 | 48,400 | 48,550 | 48,000 | 48,550 | 37 | 242.75 |
| 2011-07-29 | 48,900 | 48,900 | 48,000 | 48,000 | 76 | 240 |
| 2011-07-28 | 48,750 | 48,900 | 48,100 | 48,900 | 55 | 244.50 |
| 2011-07-27 | 48,950 | 48,950 | 48,050 | 48,800 | 35 | 244 |
| 2011-07-26 | 48,800 | 48,800 | 47,900 | 48,750 | 59 | 243.75 |
| 2011-07-25 | 48,950 | 49,000 | 48,700 | 49,000 | 27 | 245 |
| 2011-07-22 | 48,800 | 48,900 | 48,000 | 48,850 | 38 | 244.25 |
| 2011-07-21 | 48,400 | 48,400 | 47,650 | 48,200 | 33 | 241 |
| 2011-07-20 | 47,450 | 48,300 | 47,450 | 48,000 | 10 | 240 |
| 2011-07-19 | 47,600 | 48,000 | 47,300 | 47,400 | 16 | 237 |
| 2011-07-15 | 48,100 | 48,200 | 47,500 | 47,600 | 42 | 238 |
| 2011-07-14 | 48,750 | 49,200 | 48,000 | 48,200 | 65 | 241 |
| 2011-07-13 | 48,150 | 48,800 | 48,100 | 48,750 | 23 | 243.75 |
| 2011-07-12 | 48,500 | 49,500 | 48,200 | 48,500 | 36 | 242.50 |
| 2011-07-11 | 48,500 | 49,200 | 48,500 | 49,000 | 21 | 245 |
| 2011-07-08 | 50,000 | 51,000 | 49,500 | 49,500 | 83 | 247.50 |
| 2011-07-07 | 49,800 | 49,800 | 49,000 | 49,600 | 49 | 248 |
| 2011-07-06 | 48,300 | 49,600 | 48,000 | 49,000 | 62 | 245 |
| 2011-07-05 | 48,800 | 49,700 | 48,300 | 48,300 | 48 | 241.50 |
| 2011-07-04 | 49,100 | 49,500 | 48,450 | 48,600 | 58 | 243 |
| 2011-07-01 | 49,850 | 49,850 | 48,000 | 48,400 | 80 | 242 |
| 2011-06-30 | 50,800 | 50,900 | 49,050 | 49,700 | 33 | 248.50 |
| 2011-06-29 | 51,400 | 52,000 | 48,700 | 50,700 | 146 | 253.50 |
| 2011-06-28 | 48,500 | 51,200 | 48,000 | 51,000 | 159 | 255 |
| 2011-06-27 | 46,500 | 47,000 | 46,000 | 47,000 | 56 | 235 |
| 2011-06-24 | 45,050 | 45,350 | 45,000 | 45,350 | 10 | 226.75 |
| 2011-06-23 | 44,650 | 44,800 | 44,500 | 44,800 | 12 | 224 |
| 2011-06-22 | 44,900 | 45,200 | 44,050 | 45,200 | 80 | 226 |
| 2011-06-21 | 45,300 | 45,350 | 44,850 | 45,000 | 37 | 225 |
| 2011-06-20 | 45,400 | 46,000 | 44,900 | 44,900 | 47 | 224.50 |
| 2011-06-17 | 46,550 | 46,900 | 45,000 | 45,400 | 111 | 227 |
| 2011-06-16 | 45,600 | 47,500 | 45,350 | 47,000 | 83 | 235 |
| 2011-06-15 | 46,100 | 46,800 | 45,650 | 46,300 | 53 | 231.50 |
| 2011-06-14 | 46,850 | 46,850 | 45,250 | 46,100 | 79 | 230.50 |
| 2011-06-13 | 46,200 | 46,950 | 46,050 | 46,250 | 42 | 231.25 |
| 2011-06-10 | 47,450 | 47,600 | 46,900 | 47,450 | 19 | 237.25 |
| 2011-06-09 | 47,000 | 47,400 | 46,200 | 47,400 | 38 | 237 |
| 2011-06-08 | 48,000 | 48,450 | 47,300 | 47,500 | 52 | 237.50 |
| 2011-06-07 | 47,500 | 48,000 | 47,100 | 48,000 | 35 | 240 |
| 2011-06-06 | 47,100 | 47,700 | 46,550 | 47,700 | 38 | 238.50 |
| 2011-06-03 | 47,100 | 48,400 | 47,100 | 47,200 | 53 | 236 |
| 2011-06-02 | 48,000 | 48,000 | 47,000 | 47,300 | 114 | 236.50 |
| 2011-06-01 | 48,700 | 49,000 | 48,200 | 48,500 | 51 | 242.50 |
| 2011-05-31 | 48,300 | 49,350 | 48,050 | 48,650 | 38 | 243.25 |
| 2011-05-30 | 49,950 | 49,950 | 48,000 | 49,000 | 119 | 245 |
| 2011-05-27 | 49,000 | 50,000 | 48,200 | 48,650 | 81 | 243.25 |
| 2011-05-26 | 48,500 | 49,000 | 47,500 | 49,000 | 87 | 245 |
| 2011-05-25 | 50,000 | 50,000 | 48,050 | 48,050 | 123 | 240.25 |
| 2011-05-24 | 49,000 | 49,300 | 48,350 | 49,050 | 69 | 245.25 |
| 2011-05-23 | 50,900 | 50,900 | 47,800 | 48,300 | 180 | 241.50 |
| 2011-05-20 | 49,350 | 51,400 | 49,350 | 51,000 | 108 | 255 |
| 2011-05-19 | 49,750 | 51,100 | 49,750 | 50,100 | 103 | 250.50 |
| 2011-05-18 | 49,100 | 50,200 | 49,100 | 49,950 | 75 | 249.75 |
| 2011-05-17 | 48,750 | 49,400 | 48,750 | 49,350 | 124 | 246.75 |
| 2011-05-16 | 49,700 | 50,000 | 48,200 | 49,850 | 369 | 249.25 |
| 2011-05-13 | 55,400 | 55,500 | 50,900 | 52,500 | 597 | 262.50 |
| 2011-05-12 | 55,000 | 56,700 | 54,300 | 55,400 | 1,433 | 277 |
| 2011-05-11 | 65,000 | 65,000 | 61,700 | 63,000 | 256 | 315 |
| 2011-05-10 | 63,000 | 66,000 | 62,400 | 64,000 | 670 | 320 |
| 2011-05-09 | 57,400 | 62,500 | 57,400 | 62,400 | 375 | 312 |
| 2011-05-06 | 57,500 | 57,700 | 54,600 | 57,700 | 224 | 288.50 |
| 2011-05-02 | 60,000 | 60,000 | 58,300 | 58,500 | 129 | 292.50 |
| 2011-04-28 | 58,400 | 58,500 | 57,200 | 57,700 | 179 | 288.50 |
| 2011-04-27 | 59,100 | 59,500 | 57,100 | 57,200 | 206 | 286 |
| 2011-04-26 | 58,100 | 60,500 | 57,000 | 59,000 | 328 | 295 |
| 2011-04-25 | 60,200 | 60,200 | 57,500 | 59,900 | 338 | 299.50 |
| 2011-04-22 | 63,200 | 63,200 | 59,500 | 60,300 | 588 | 301.50 |
| 2011-04-21 | 65,800 | 66,900 | 63,100 | 64,400 | 716 | 322 |
| 2011-04-20 | 62,900 | 66,900 | 62,500 | 64,800 | 1,475 | 324 |
| 2011-04-19 | 57,900 | 62,900 | 57,000 | 62,800 | 975 | 314 |
| 2011-04-18 | 56,300 | 59,700 | 56,000 | 58,500 | 682 | 292.50 |
| 2011-04-15 | 57,000 | 57,000 | 53,700 | 54,100 | 370 | 270.50 |
| 2011-04-14 | 53,800 | 56,800 | 53,500 | 56,500 | 578 | 282.50 |
| 2011-04-13 | 52,300 | 53,700 | 51,000 | 52,700 | 295 | 263.50 |
| 2011-04-12 | 49,700 | 54,300 | 48,900 | 50,700 | 964 | 253.50 |
| 2011-04-11 | 48,000 | 48,600 | 47,350 | 48,600 | 113 | 243 |
| 2011-04-08 | 46,000 | 47,950 | 45,500 | 47,850 | 133 | 239.25 |
| 2011-04-07 | 48,000 | 48,000 | 46,600 | 47,000 | 193 | 235 |
| 2011-04-06 | 49,800 | 50,000 | 48,000 | 48,000 | 312 | 240 |
| 2011-04-05 | 50,000 | 50,100 | 47,850 | 50,000 | 496 | 250 |
| 2011-04-04 | 49,100 | 51,100 | 47,600 | 49,900 | 419 | 249.50 |
| 2011-04-01 | 48,700 | 50,500 | 47,100 | 48,800 | 377 | 244 |
| 2011-03-31 | 47,300 | 47,800 | 46,050 | 47,300 | 177 | 236.50 |
| 2011-03-30 | 43,700 | 47,750 | 42,900 | 46,600 | 431 | 233 |
| 2011-03-29 | 42,800 | 43,800 | 41,500 | 43,800 | 287 | 219 |
| 2011-03-28 | 45,400 | 45,400 | 42,800 | 43,950 | 387 | 219.75 |
| 2011-03-25 | 48,100 | 48,750 | 44,300 | 44,650 | 481 | 223.25 |
| 2011-03-24 | 49,100 | 50,400 | 47,250 | 47,400 | 593 | 237 |
| 2011-03-23 | 48,050 | 52,700 | 46,550 | 48,950 | 1,226 | 244.75 |
| 2011-03-22 | 47,100 | 49,700 | 46,000 | 48,850 | 1,520 | 244.25 |
| 2011-03-18 | 41,500 | 44,900 | 41,200 | 43,000 | 1,211 | 215 |
| 2011-03-17 | 36,200 | 42,000 | 36,050 | 41,000 | 1,131 | 205 |
| 2011-03-16 | 37,300 | 39,900 | 34,500 | 39,900 | 3,707 | 199.50 |
| 2011-03-15 | 41,500 | 41,500 | 41,500 | 41,500 | 27 | 207.50 |
| 2011-03-14 | 48,500 | 48,500 | 48,500 | 48,500 | 57 | 242.50 |
| 2011-03-11 | 60,400 | 61,500 | 58,500 | 58,500 | 1,507 | 292.50 |
| 2011-03-10 | 65,700 | 68,800 | 62,900 | 63,400 | 3,546 | 317 |
| 2011-03-09 | 64,900 | 67,000 | 61,200 | 62,700 | 3,331 | 313.50 |
| 2011-03-08 | 64,000 | 64,800 | 61,100 | 63,200 | 1,538 | 316 |
| 2011-03-07 | 66,500 | 67,000 | 63,900 | 65,000 | 1,297 | 325 |
| 2011-03-04 | 68,200 | 68,400 | 65,700 | 66,200 | 1,622 | 331 |
| 2011-03-03 | 69,400 | 69,800 | 65,600 | 66,300 | 2,630 | 331.50 |
| 2011-03-02 | 70,600 | 76,000 | 68,600 | 69,000 | 5,694 | 345 |
| 2011-03-01 | 70,000 | 72,300 | 66,300 | 68,600 | 2,998 | 343 |
| 2011-02-28 | 81,100 | 82,900 | 71,300 | 72,000 | 3,541 | 360 |
| 2011-02-25 | 74,400 | 87,500 | 61,700 | 78,000 | 10,708 | 390 |
| 2011-02-24 | 72,900 | 72,900 | 70,000 | 72,900 | 3,624 | 364.50 |
| 2011-02-23 | 53,900 | 62,900 | 53,900 | 62,900 | 2,753 | 314.50 |
| 2011-02-22 | 51,000 | 52,900 | 49,650 | 52,900 | 371 | 264.50 |
| 2011-02-21 | 50,600 | 51,000 | 49,250 | 50,500 | 213 | 252.50 |
| 2011-02-18 | 49,200 | 50,500 | 48,000 | 49,600 | 236 | 248 |
| 2011-02-17 | 50,400 | 50,800 | 49,200 | 49,200 | 235 | 246 |
| 2011-02-16 | 51,900 | 52,500 | 49,950 | 50,300 | 427 | 251.50 |
| 2011-02-15 | 51,300 | 52,900 | 50,400 | 51,600 | 407 | 258 |
| 2011-02-14 | 50,000 | 52,600 | 49,800 | 51,300 | 506 | 256.50 |
| 2011-02-10 | 48,700 | 49,900 | 47,800 | 49,500 | 249 | 247.50 |
| 2011-02-09 | 48,950 | 49,800 | 48,150 | 48,700 | 270 | 243.50 |
| 2011-02-08 | 48,000 | 48,700 | 47,350 | 47,400 | 406 | 237 |
| 2011-02-07 | 48,000 | 54,900 | 46,500 | 47,300 | 2,798 | 236.50 |
| 2011-02-04 | 47,900 | 48,500 | 46,650 | 47,900 | 120 | 239.50 |
| 2011-02-03 | 46,500 | 48,550 | 46,500 | 47,900 | 185 | 239.50 |
| 2011-02-02 | 45,700 | 46,400 | 45,200 | 46,000 | 186 | 230 |
| 2011-02-01 | 44,800 | 45,100 | 43,800 | 44,350 | 136 | 221.75 |
| 2011-01-31 | 46,000 | 46,600 | 45,700 | 45,900 | 74 | 229.50 |
| 2011-01-28 | 48,800 | 48,900 | 46,950 | 47,050 | 122 | 235.25 |
| 2011-01-27 | 47,500 | 47,900 | 47,050 | 47,700 | 34 | 238.50 |
| 2011-01-26 | 47,100 | 47,700 | 47,000 | 47,700 | 12 | 238.50 |
| 2011-01-25 | 47,200 | 47,700 | 46,550 | 47,700 | 111 | 238.50 |
| 2011-01-24 | 46,500 | 46,700 | 46,150 | 46,700 | 74 | 233.50 |
| 2011-01-21 | 49,000 | 49,000 | 45,800 | 46,350 | 251 | 231.75 |
| 2011-01-20 | 46,450 | 49,500 | 46,450 | 48,950 | 136 | 244.75 |
| 2011-01-19 | 48,100 | 48,100 | 46,150 | 46,250 | 126 | 231.25 |
| 2011-01-18 | 49,100 | 49,500 | 46,650 | 48,100 | 231 | 240.50 |
| 2011-01-17 | 49,500 | 50,600 | 48,500 | 48,600 | 196 | 243 |
| 2011-01-14 | 50,000 | 50,000 | 48,500 | 48,600 | 167 | 243 |
| 2011-01-13 | 51,500 | 51,700 | 49,500 | 50,100 | 159 | 250.50 |
| 2011-01-12 | 45,500 | 51,000 | 45,500 | 51,000 | 338 | 255 |
| 2011-01-11 | 45,700 | 48,000 | 45,600 | 46,300 | 173 | 231.50 |
| 2011-01-07 | 48,000 | 48,000 | 44,850 | 45,700 | 205 | 228.50 |
| 2011-01-06 | 44,500 | 47,500 | 44,500 | 47,000 | 186 | 235 |
| 2011-01-05 | 44,450 | 44,600 | 43,250 | 44,350 | 73 | 221.75 |
| 2011-01-04 | 43,300 | 44,100 | 42,950 | 43,500 | 23 | 217.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
