3770 (株)ザッパラス 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 | 76,000 | 78,100 | 75,300 | 78,100 | 295 | 781 |
| 2011-12-29 | 74,900 | 75,800 | 74,700 | 75,800 | 132 | 758 |
| 2011-12-28 | 76,000 | 76,200 | 75,200 | 75,700 | 91 | 757 |
| 2011-12-27 | 76,800 | 76,800 | 75,000 | 76,000 | 193 | 760 |
| 2011-12-26 | 77,400 | 77,400 | 76,300 | 76,400 | 399 | 764 |
| 2011-12-22 | 76,400 | 76,700 | 75,700 | 76,500 | 299 | 765 |
| 2011-12-21 | 75,500 | 76,700 | 74,900 | 75,100 | 125 | 751 |
| 2011-12-20 | 74,500 | 75,800 | 74,000 | 74,900 | 181 | 749 |
| 2011-12-19 | 76,000 | 76,700 | 74,300 | 74,300 | 337 | 743 |
| 2011-12-16 | 75,500 | 77,100 | 75,100 | 76,100 | 300 | 761 |
| 2011-12-15 | 75,000 | 76,300 | 74,200 | 74,200 | 296 | 742 |
| 2011-12-14 | 77,800 | 78,000 | 76,000 | 76,100 | 248 | 761 |
| 2011-12-13 | 78,700 | 78,800 | 75,500 | 77,700 | 366 | 777 |
| 2011-12-12 | 77,100 | 78,000 | 76,000 | 78,000 | 664 | 780 |
| 2011-12-09 | 75,000 | 76,000 | 74,100 | 75,400 | 626 | 754 |
| 2011-12-08 | 72,900 | 75,000 | 72,900 | 74,900 | 418 | 749 |
| 2011-12-07 | 72,000 | 73,400 | 72,000 | 72,900 | 328 | 729 |
| 2011-12-06 | 73,100 | 73,100 | 71,500 | 71,700 | 312 | 717 |
| 2011-12-05 | 70,200 | 73,200 | 70,100 | 72,000 | 563 | 720 |
| 2011-12-02 | 71,000 | 71,000 | 69,100 | 70,100 | 652 | 701 |
| 2011-12-01 | 70,000 | 72,300 | 68,900 | 71,600 | 843 | 716 |
| 2011-11-30 | 70,200 | 70,900 | 68,600 | 68,600 | 1,746 | 686 |
| 2011-11-29 | 71,500 | 71,500 | 70,000 | 70,700 | 357 | 707 |
| 2011-11-28 | 68,800 | 70,700 | 68,800 | 70,500 | 184 | 705 |
| 2011-11-25 | 69,900 | 71,000 | 68,000 | 68,800 | 391 | 688 |
| 2011-11-24 | 67,000 | 69,000 | 66,000 | 68,900 | 578 | 689 |
| 2011-11-22 | 71,000 | 71,900 | 67,300 | 68,500 | 1,140 | 685 |
| 2011-11-21 | 71,800 | 74,300 | 71,800 | 71,900 | 246 | 719 |
| 2011-11-18 | 73,400 | 73,400 | 71,500 | 72,000 | 301 | 720 |
| 2011-11-17 | 73,200 | 73,600 | 72,900 | 73,400 | 199 | 734 |
| 2011-11-16 | 75,300 | 75,300 | 73,500 | 73,600 | 266 | 736 |
| 2011-11-15 | 75,000 | 76,100 | 74,800 | 75,300 | 106 | 753 |
| 2011-11-14 | 75,900 | 76,000 | 74,100 | 75,300 | 317 | 753 |
| 2011-11-11 | 76,200 | 76,200 | 74,300 | 75,000 | 161 | 750 |
| 2011-11-10 | 75,000 | 75,500 | 74,100 | 74,800 | 305 | 748 |
| 2011-11-09 | 76,000 | 76,700 | 75,500 | 76,700 | 228 | 767 |
| 2011-11-08 | 76,500 | 78,500 | 75,700 | 75,700 | 282 | 757 |
| 2011-11-07 | 75,800 | 76,400 | 75,200 | 76,400 | 105 | 764 |
| 2011-11-04 | 76,400 | 77,000 | 74,000 | 75,900 | 230 | 759 |
| 2011-11-02 | 75,200 | 75,800 | 74,000 | 75,400 | 319 | 754 |
| 2011-11-01 | 77,700 | 78,000 | 75,400 | 75,500 | 288 | 755 |
| 2011-10-31 | 79,800 | 80,700 | 78,000 | 78,000 | 241 | 780 |
| 2011-10-28 | 80,900 | 80,900 | 78,900 | 78,900 | 290 | 789 |
| 2011-10-27 | 78,100 | 79,400 | 78,100 | 79,400 | 194 | 794 |
| 2011-10-26 | 76,800 | 78,100 | 76,100 | 78,000 | 202 | 780 |
| 2011-10-25 | 75,800 | 76,800 | 75,800 | 76,800 | 117 | 768 |
| 2011-10-24 | 75,500 | 77,000 | 75,500 | 75,900 | 163 | 759 |
| 2011-10-21 | 75,300 | 76,300 | 75,300 | 75,600 | 114 | 756 |
| 2011-10-20 | 76,500 | 76,500 | 75,200 | 75,600 | 146 | 756 |
| 2011-10-19 | 76,900 | 77,500 | 75,000 | 75,800 | 351 | 758 |
| 2011-10-18 | 76,600 | 78,000 | 76,600 | 76,600 | 255 | 766 |
| 2011-10-17 | 79,900 | 79,900 | 78,000 | 79,000 | 149 | 790 |
| 2011-10-14 | 79,700 | 79,800 | 78,300 | 78,900 | 209 | 789 |
| 2011-10-13 | 80,000 | 81,900 | 77,700 | 79,700 | 325 | 797 |
| 2011-10-12 | 79,800 | 80,000 | 79,200 | 79,800 | 147 | 798 |
| 2011-10-11 | 78,300 | 79,700 | 78,300 | 79,500 | 218 | 795 |
| 2011-10-07 | 76,300 | 78,200 | 76,300 | 78,000 | 386 | 780 |
| 2011-10-06 | 74,500 | 75,400 | 74,100 | 75,300 | 194 | 753 |
| 2011-10-05 | 76,700 | 76,700 | 73,000 | 73,800 | 526 | 738 |
| 2011-10-04 | 78,000 | 78,000 | 75,200 | 75,200 | 482 | 752 |
| 2011-10-03 | 79,000 | 80,800 | 77,200 | 79,500 | 195 | 795 |
| 2011-09-30 | 80,500 | 80,500 | 78,400 | 79,500 | 223 | 795 |
| 2011-09-29 | 79,000 | 80,900 | 78,100 | 80,500 | 226 | 805 |
| 2011-09-28 | 77,400 | 79,500 | 77,300 | 79,000 | 286 | 790 |
| 2011-09-27 | 75,700 | 76,700 | 75,300 | 75,900 | 258 | 759 |
| 2011-09-26 | 77,600 | 77,900 | 74,200 | 74,200 | 523 | 742 |
| 2011-09-22 | 80,000 | 80,500 | 78,000 | 78,100 | 592 | 781 |
| 2011-09-21 | 84,300 | 84,300 | 79,200 | 79,900 | 801 | 799 |
| 2011-09-20 | 86,300 | 86,300 | 84,000 | 84,000 | 377 | 840 |
| 2011-09-16 | 85,500 | 86,800 | 85,200 | 86,300 | 328 | 863 |
| 2011-09-15 | 85,600 | 85,800 | 84,600 | 84,600 | 186 | 846 |
| 2011-09-14 | 84,500 | 86,600 | 84,000 | 84,300 | 321 | 843 |
| 2011-09-13 | 84,600 | 85,600 | 83,500 | 85,400 | 221 | 854 |
| 2011-09-12 | 85,000 | 85,000 | 83,600 | 83,900 | 270 | 839 |
| 2011-09-09 | 86,800 | 86,800 | 85,200 | 86,100 | 444 | 861 |
| 2011-09-08 | 86,800 | 87,400 | 84,800 | 86,800 | 331 | 868 |
| 2011-09-07 | 87,500 | 88,300 | 86,500 | 86,800 | 168 | 868 |
| 2011-09-06 | 89,200 | 89,500 | 86,800 | 87,500 | 319 | 875 |
| 2011-09-05 | 89,500 | 90,000 | 88,800 | 89,500 | 223 | 895 |
| 2011-09-02 | 89,800 | 91,300 | 89,500 | 91,000 | 300 | 910 |
| 2011-09-01 | 90,400 | 90,900 | 89,100 | 89,400 | 316 | 894 |
| 2011-08-31 | 91,600 | 91,600 | 90,000 | 90,300 | 276 | 903 |
| 2011-08-30 | 90,000 | 91,400 | 89,800 | 91,200 | 345 | 912 |
| 2011-08-29 | 89,000 | 90,000 | 88,500 | 89,700 | 153 | 897 |
| 2011-08-26 | 87,800 | 88,900 | 87,200 | 88,700 | 138 | 887 |
| 2011-08-25 | 88,400 | 88,900 | 87,800 | 87,800 | 135 | 878 |
| 2011-08-24 | 89,100 | 89,600 | 86,900 | 86,900 | 303 | 869 |
| 2011-08-23 | 89,600 | 89,600 | 87,600 | 89,300 | 236 | 893 |
| 2011-08-22 | 87,000 | 89,100 | 86,600 | 86,600 | 196 | 866 |
| 2011-08-19 | 89,000 | 90,000 | 88,400 | 88,500 | 262 | 885 |
| 2011-08-18 | 92,800 | 92,800 | 90,200 | 91,000 | 570 | 910 |
| 2011-08-17 | 90,800 | 93,900 | 90,800 | 93,500 | 305 | 935 |
| 2011-08-16 | 93,000 | 93,500 | 90,800 | 92,000 | 316 | 920 |
| 2011-08-15 | 91,400 | 92,200 | 90,000 | 92,200 | 175 | 922 |
| 2011-08-12 | 90,700 | 90,900 | 89,600 | 89,800 | 221 | 898 |
| 2011-08-11 | 87,000 | 90,600 | 86,500 | 90,100 | 273 | 901 |
| 2011-08-10 | 89,100 | 90,000 | 88,100 | 89,000 | 284 | 890 |
| 2011-08-09 | 87,000 | 87,500 | 84,300 | 87,400 | 709 | 874 |
| 2011-08-08 | 90,900 | 90,900 | 89,600 | 89,700 | 372 | 897 |
| 2011-08-05 | 89,300 | 91,700 | 89,100 | 91,000 | 552 | 910 |
| 2011-08-04 | 94,700 | 95,000 | 93,700 | 93,800 | 186 | 938 |
| 2011-08-03 | 95,800 | 96,000 | 94,200 | 94,400 | 367 | 944 |
| 2011-08-02 | 97,100 | 97,700 | 96,100 | 96,700 | 229 | 967 |
| 2011-08-01 | 95,800 | 98,900 | 95,300 | 98,200 | 274 | 982 |
| 2011-07-29 | 97,000 | 97,000 | 95,000 | 95,800 | 271 | 958 |
| 2011-07-28 | 98,000 | 98,000 | 96,500 | 97,000 | 277 | 970 |
| 2011-07-27 | 99,800 | 99,800 | 98,100 | 98,800 | 203 | 988 |
| 2011-07-26 | 98,500 | 99,800 | 98,100 | 99,400 | 229 | 994 |
| 2011-07-25 | 99,800 | 99,800 | 98,900 | 98,900 | 292 | 989 |
| 2011-07-22 | 100,600 | 101,000 | 99,600 | 100,300 | 197 | 1,003 |
| 2011-07-21 | 100,900 | 101,400 | 100,200 | 100,600 | 134 | 1,006 |
| 2011-07-20 | 102,500 | 102,500 | 100,400 | 100,900 | 250 | 1,009 |
| 2011-07-19 | 101,000 | 101,100 | 98,500 | 100,400 | 179 | 1,004 |
| 2011-07-15 | 100,200 | 102,500 | 100,200 | 101,800 | 343 | 1,018 |
| 2011-07-14 | 101,700 | 102,000 | 100,100 | 100,900 | 173 | 1,009 |
| 2011-07-13 | 100,500 | 102,900 | 100,500 | 101,700 | 159 | 1,017 |
| 2011-07-12 | 101,100 | 101,700 | 100,500 | 101,500 | 247 | 1,015 |
| 2011-07-11 | 103,000 | 103,200 | 100,900 | 102,800 | 378 | 1,028 |
| 2011-07-08 | 102,400 | 104,900 | 102,100 | 103,000 | 743 | 1,030 |
| 2011-07-07 | 99,000 | 103,000 | 98,500 | 102,400 | 814 | 1,024 |
| 2011-07-06 | 98,700 | 99,600 | 98,500 | 99,400 | 323 | 994 |
| 2011-07-05 | 98,600 | 99,300 | 97,500 | 98,700 | 330 | 987 |
| 2011-07-04 | 97,300 | 98,700 | 97,200 | 98,300 | 620 | 983 |
| 2011-07-01 | 96,900 | 97,300 | 96,000 | 97,000 | 339 | 970 |
| 2011-06-30 | 97,300 | 97,300 | 95,700 | 96,600 | 299 | 966 |
| 2011-06-29 | 98,000 | 98,000 | 96,200 | 97,000 | 345 | 970 |
| 2011-06-28 | 98,100 | 98,100 | 96,100 | 96,700 | 348 | 967 |
| 2011-06-27 | 95,800 | 95,800 | 95,000 | 95,100 | 227 | 951 |
| 2011-06-24 | 93,100 | 96,000 | 92,700 | 95,600 | 536 | 956 |
| 2011-06-23 | 93,500 | 93,800 | 92,600 | 93,400 | 382 | 934 |
| 2011-06-22 | 93,300 | 94,100 | 93,000 | 93,400 | 335 | 934 |
| 2011-06-21 | 93,000 | 93,200 | 92,200 | 93,100 | 308 | 931 |
| 2011-06-20 | 92,300 | 93,800 | 92,300 | 92,600 | 379 | 926 |
| 2011-06-17 | 94,900 | 95,400 | 92,100 | 92,300 | 566 | 923 |
| 2011-06-16 | 94,600 | 97,000 | 94,500 | 94,600 | 588 | 946 |
| 2011-06-15 | 92,900 | 94,500 | 92,500 | 93,900 | 673 | 939 |
| 2011-06-14 | 93,800 | 94,100 | 91,300 | 92,300 | 1,666 | 923 |
| 2011-06-13 | 96,400 | 96,900 | 94,200 | 95,300 | 902 | 953 |
| 2011-06-10 | 99,700 | 99,800 | 98,300 | 98,600 | 866 | 986 |
| 2011-06-09 | 102,800 | 103,500 | 98,600 | 99,700 | 1,282 | 997 |
| 2011-06-08 | 106,900 | 107,800 | 105,800 | 107,500 | 306 | 1,075 |
| 2011-06-07 | 106,800 | 107,300 | 105,600 | 106,900 | 415 | 1,069 |
| 2011-06-06 | 107,600 | 107,700 | 106,900 | 107,700 | 211 | 1,077 |
| 2011-06-03 | 107,100 | 108,100 | 106,900 | 107,100 | 488 | 1,071 |
| 2011-06-02 | 107,100 | 108,500 | 106,800 | 108,500 | 312 | 1,085 |
| 2011-06-01 | 108,100 | 109,200 | 107,800 | 108,600 | 253 | 1,086 |
| 2011-05-31 | 109,800 | 109,800 | 107,600 | 108,200 | 450 | 1,082 |
| 2011-05-30 | 108,500 | 110,600 | 106,700 | 109,700 | 557 | 1,097 |
| 2011-05-27 | 106,600 | 107,800 | 105,500 | 107,500 | 567 | 1,075 |
| 2011-05-26 | 103,800 | 107,500 | 103,800 | 106,600 | 393 | 1,066 |
| 2011-05-25 | 106,000 | 106,300 | 103,000 | 104,800 | 424 | 1,048 |
| 2011-05-24 | 105,100 | 106,100 | 104,800 | 105,500 | 429 | 1,055 |
| 2011-05-23 | 107,100 | 107,300 | 105,200 | 105,600 | 484 | 1,056 |
| 2011-05-20 | 108,500 | 109,700 | 107,200 | 108,300 | 698 | 1,083 |
| 2011-05-19 | 110,200 | 110,600 | 108,400 | 109,500 | 351 | 1,095 |
| 2011-05-18 | 106,500 | 109,700 | 106,100 | 109,700 | 344 | 1,097 |
| 2011-05-17 | 106,500 | 107,300 | 105,900 | 106,600 | 591 | 1,066 |
| 2011-05-16 | 109,000 | 109,400 | 106,500 | 107,700 | 586 | 1,077 |
| 2011-05-13 | 111,900 | 112,300 | 109,100 | 110,200 | 903 | 1,102 |
| 2011-05-12 | 111,500 | 113,400 | 111,500 | 112,000 | 1,133 | 1,120 |
| 2011-05-11 | 111,300 | 112,800 | 109,000 | 112,100 | 903 | 1,121 |
| 2011-05-10 | 109,000 | 111,400 | 108,800 | 111,300 | 814 | 1,113 |
| 2011-05-09 | 110,300 | 110,300 | 108,400 | 109,100 | 460 | 1,091 |
| 2011-05-06 | 108,500 | 110,300 | 108,100 | 110,200 | 463 | 1,102 |
| 2011-05-02 | 109,300 | 111,400 | 108,000 | 111,000 | 874 | 1,110 |
| 2011-04-28 | 109,000 | 110,700 | 107,100 | 110,000 | 1,013 | 1,100 |
| 2011-04-27 | 109,300 | 111,100 | 107,100 | 109,400 | 1,212 | 1,094 |
| 2011-04-26 | 111,100 | 112,300 | 110,500 | 110,800 | 2,193 | 1,108 |
| 2011-04-25 | 116,900 | 119,200 | 116,800 | 117,300 | 2,793 | 1,173 |
| 2011-04-22 | 116,200 | 116,700 | 116,000 | 116,500 | 752 | 1,165 |
| 2011-04-21 | 116,500 | 116,700 | 115,600 | 116,200 | 804 | 1,162 |
| 2011-04-20 | 115,600 | 116,800 | 115,600 | 116,200 | 831 | 1,162 |
| 2011-04-19 | 114,800 | 116,200 | 114,700 | 116,100 | 581 | 1,161 |
| 2011-04-18 | 114,800 | 116,300 | 114,100 | 116,100 | 726 | 1,161 |
| 2011-04-15 | 114,700 | 114,700 | 113,300 | 114,200 | 520 | 1,142 |
| 2011-04-14 | 113,600 | 114,100 | 113,100 | 113,800 | 554 | 1,138 |
| 2011-04-13 | 112,300 | 113,600 | 111,900 | 113,000 | 455 | 1,130 |
| 2011-04-12 | 114,200 | 114,200 | 112,200 | 112,500 | 1,139 | 1,125 |
| 2011-04-11 | 114,100 | 114,900 | 113,800 | 114,400 | 515 | 1,144 |
| 2011-04-08 | 115,000 | 115,000 | 112,600 | 114,700 | 1,110 | 1,147 |
| 2011-04-07 | 114,900 | 115,500 | 112,100 | 114,700 | 952 | 1,147 |
| 2011-04-06 | 114,100 | 115,200 | 112,000 | 112,700 | 844 | 1,127 |
| 2011-04-05 | 117,000 | 117,700 | 113,800 | 114,400 | 1,644 | 1,144 |
| 2011-04-04 | 113,800 | 118,000 | 113,000 | 116,800 | 1,704 | 1,168 |
| 2011-04-01 | 111,000 | 112,700 | 110,700 | 112,000 | 1,209 | 1,120 |
| 2011-03-31 | 110,800 | 111,000 | 109,400 | 110,600 | 1,195 | 1,106 |
| 2011-03-30 | 109,900 | 111,400 | 108,500 | 109,700 | 1,389 | 1,097 |
| 2011-03-29 | 104,000 | 109,300 | 103,000 | 108,600 | 1,845 | 1,086 |
| 2011-03-28 | 104,200 | 104,200 | 100,000 | 103,400 | 1,594 | 1,034 |
| 2011-03-25 | 104,300 | 104,500 | 101,800 | 102,700 | 873 | 1,027 |
| 2011-03-24 | 102,300 | 104,500 | 101,000 | 101,600 | 994 | 1,016 |
| 2011-03-23 | 99,000 | 104,000 | 98,600 | 102,500 | 1,747 | 1,025 |
| 2011-03-22 | 99,000 | 102,600 | 96,500 | 97,500 | 3,274 | 975 |
| 2011-03-18 | 95,100 | 99,400 | 93,000 | 94,500 | 2,416 | 945 |
| 2011-03-17 | 90,000 | 93,000 | 87,500 | 92,500 | 1,475 | 925 |
| 2011-03-16 | 85,000 | 93,700 | 85,000 | 92,100 | 1,788 | 921 |
| 2011-03-15 | 93,000 | 94,000 | 80,300 | 80,900 | 3,041 | 809 |
| 2011-03-14 | 97,300 | 103,000 | 93,000 | 95,300 | 3,415 | 953 |
| 2011-03-11 | 120,500 | 122,100 | 119,500 | 119,800 | 1,955 | 1,198 |
| 2011-03-10 | 128,000 | 128,300 | 122,700 | 123,100 | 1,772 | 1,231 |
| 2011-03-09 | 127,000 | 128,700 | 126,700 | 127,200 | 898 | 1,272 |
| 2011-03-08 | 127,300 | 128,900 | 126,500 | 126,600 | 1,143 | 1,266 |
| 2011-03-07 | 129,500 | 129,500 | 127,000 | 127,200 | 1,261 | 1,272 |
| 2011-03-04 | 131,100 | 132,200 | 129,100 | 129,500 | 2,551 | 1,295 |
| 2011-03-03 | 137,500 | 138,500 | 130,000 | 131,500 | 2,600 | 1,315 |
| 2011-03-02 | 132,400 | 140,100 | 132,000 | 135,600 | 2,718 | 1,356 |
| 2011-03-01 | 134,000 | 135,900 | 133,100 | 135,200 | 1,278 | 1,352 |
| 2011-02-28 | 129,300 | 132,800 | 129,300 | 131,800 | 1,181 | 1,318 |
| 2011-02-25 | 126,000 | 128,900 | 125,800 | 128,700 | 512 | 1,287 |
| 2011-02-24 | 129,000 | 129,700 | 127,000 | 127,100 | 1,181 | 1,271 |
| 2011-02-23 | 130,200 | 132,800 | 130,200 | 130,600 | 871 | 1,306 |
| 2011-02-22 | 133,000 | 133,800 | 131,200 | 132,900 | 747 | 1,329 |
| 2011-02-21 | 134,700 | 136,000 | 132,800 | 133,200 | 1,029 | 1,332 |
| 2011-02-18 | 134,600 | 135,600 | 133,500 | 134,000 | 731 | 1,340 |
| 2011-02-17 | 134,000 | 134,900 | 133,000 | 134,500 | 617 | 1,345 |
| 2011-02-16 | 133,200 | 134,100 | 132,100 | 133,000 | 517 | 1,330 |
| 2011-02-15 | 133,200 | 135,000 | 131,600 | 133,600 | 398 | 1,336 |
| 2011-02-14 | 134,900 | 136,800 | 133,100 | 133,400 | 933 | 1,334 |
| 2011-02-10 | 131,500 | 134,100 | 131,000 | 133,600 | 831 | 1,336 |
| 2011-02-09 | 131,100 | 131,900 | 130,600 | 131,300 | 543 | 1,313 |
| 2011-02-08 | 130,700 | 131,200 | 129,600 | 130,900 | 599 | 1,309 |
| 2011-02-07 | 128,500 | 130,800 | 128,500 | 129,300 | 547 | 1,293 |
| 2011-02-04 | 127,700 | 129,400 | 127,700 | 128,600 | 358 | 1,286 |
| 2011-02-03 | 128,400 | 128,900 | 126,700 | 127,700 | 407 | 1,277 |
| 2011-02-02 | 129,900 | 130,500 | 128,100 | 128,400 | 872 | 1,284 |
| 2011-02-01 | 126,600 | 129,600 | 126,600 | 128,000 | 411 | 1,280 |
| 2011-01-31 | 126,300 | 127,700 | 126,000 | 126,400 | 379 | 1,264 |
| 2011-01-28 | 129,500 | 129,500 | 125,600 | 128,500 | 845 | 1,285 |
| 2011-01-27 | 132,000 | 134,600 | 129,700 | 130,000 | 1,331 | 1,300 |
| 2011-01-26 | 129,600 | 131,800 | 128,100 | 131,800 | 923 | 1,318 |
| 2011-01-25 | 128,200 | 129,500 | 126,700 | 128,500 | 439 | 1,285 |
| 2011-01-24 | 126,800 | 128,500 | 125,900 | 127,300 | 388 | 1,273 |
| 2011-01-21 | 130,300 | 131,000 | 124,100 | 127,200 | 1,550 | 1,272 |
| 2011-01-20 | 130,500 | 132,800 | 128,800 | 130,300 | 1,390 | 1,303 |
| 2011-01-19 | 124,600 | 131,400 | 124,400 | 129,600 | 2,455 | 1,296 |
| 2011-01-18 | 125,600 | 125,600 | 123,300 | 123,900 | 446 | 1,239 |
| 2011-01-17 | 126,800 | 126,900 | 124,100 | 124,100 | 724 | 1,241 |
| 2011-01-14 | 122,300 | 128,300 | 121,100 | 125,000 | 1,588 | 1,250 |
| 2011-01-13 | 122,700 | 123,200 | 121,500 | 122,500 | 856 | 1,225 |
| 2011-01-12 | 123,900 | 123,900 | 122,300 | 122,700 | 901 | 1,227 |
| 2011-01-11 | 123,000 | 123,600 | 122,500 | 123,200 | 667 | 1,232 |
| 2011-01-07 | 124,100 | 124,300 | 123,100 | 123,600 | 492 | 1,236 |
| 2011-01-06 | 123,300 | 124,800 | 123,200 | 124,600 | 575 | 1,246 |
| 2011-01-05 | 123,900 | 124,200 | 122,700 | 123,300 | 570 | 1,233 |
| 2011-01-04 | 123,700 | 125,700 | 123,300 | 123,500 | 483 | 1,235 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
