3774 (株)インターネットイニシアティブ 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 | 275,500 | 279,700 | 275,000 | 276,000 | 177 | 345 |
| 2011-12-29 | 270,600 | 275,900 | 270,600 | 275,500 | 253 | 344.38 |
| 2011-12-28 | 273,100 | 278,100 | 273,100 | 275,500 | 255 | 344.38 |
| 2011-12-27 | 271,900 | 276,900 | 268,600 | 276,100 | 227 | 345.13 |
| 2011-12-26 | 276,800 | 276,800 | 271,000 | 271,900 | 214 | 339.88 |
| 2011-12-22 | 285,700 | 285,700 | 273,600 | 276,800 | 437 | 346 |
| 2011-12-21 | 279,000 | 279,000 | 272,900 | 275,700 | 554 | 344.63 |
| 2011-12-20 | 273,300 | 280,100 | 272,000 | 279,700 | 469 | 349.63 |
| 2011-12-19 | 273,200 | 274,000 | 268,500 | 273,000 | 727 | 341.25 |
| 2011-12-16 | 261,000 | 270,300 | 261,000 | 269,400 | 811 | 336.75 |
| 2011-12-15 | 274,000 | 278,500 | 264,800 | 265,600 | 845 | 332 |
| 2011-12-14 | 277,700 | 278,100 | 274,700 | 274,700 | 440 | 343.38 |
| 2011-12-13 | 280,200 | 280,200 | 273,500 | 277,100 | 457 | 346.38 |
| 2011-12-12 | 285,400 | 288,100 | 281,800 | 282,100 | 471 | 352.63 |
| 2011-12-09 | 283,000 | 285,000 | 281,300 | 283,300 | 353 | 354.13 |
| 2011-12-08 | 285,400 | 285,400 | 280,200 | 283,500 | 388 | 354.38 |
| 2011-12-07 | 287,000 | 291,400 | 282,300 | 284,500 | 536 | 355.63 |
| 2011-12-06 | 298,400 | 298,800 | 286,400 | 287,900 | 432 | 359.88 |
| 2011-12-05 | 289,200 | 292,600 | 282,500 | 288,400 | 764 | 360.50 |
| 2011-12-02 | 290,000 | 293,200 | 286,800 | 287,700 | 182 | 359.63 |
| 2011-12-01 | 294,400 | 298,800 | 288,100 | 290,000 | 514 | 362.50 |
| 2011-11-30 | 282,500 | 293,400 | 282,500 | 293,400 | 279 | 366.75 |
| 2011-11-29 | 289,500 | 292,900 | 280,000 | 282,200 | 420 | 352.75 |
| 2011-11-28 | 291,700 | 291,700 | 284,900 | 285,600 | 190 | 357 |
| 2011-11-25 | 290,100 | 293,600 | 281,500 | 281,800 | 265 | 352.25 |
| 2011-11-24 | 294,500 | 297,900 | 290,300 | 292,400 | 359 | 365.50 |
| 2011-11-22 | 293,500 | 304,000 | 293,100 | 300,500 | 259 | 375.63 |
| 2011-11-21 | 302,000 | 303,000 | 297,000 | 298,900 | 200 | 373.63 |
| 2011-11-18 | 295,900 | 304,500 | 295,800 | 303,500 | 215 | 379.38 |
| 2011-11-17 | 300,500 | 302,500 | 296,000 | 301,500 | 348 | 376.88 |
| 2011-11-16 | 301,000 | 306,500 | 298,400 | 303,500 | 488 | 379.38 |
| 2011-11-15 | 306,000 | 306,000 | 301,500 | 302,500 | 203 | 378.13 |
| 2011-11-14 | 318,000 | 318,000 | 307,000 | 309,000 | 525 | 386.25 |
| 2011-11-11 | 298,000 | 306,000 | 297,400 | 305,500 | 862 | 381.88 |
| 2011-11-10 | 289,600 | 292,600 | 285,400 | 292,600 | 570 | 365.75 |
| 2011-11-09 | 287,000 | 297,500 | 287,000 | 294,600 | 866 | 368.25 |
| 2011-11-08 | 292,800 | 299,400 | 270,100 | 278,000 | 1,386 | 347.50 |
| 2011-11-07 | 284,000 | 288,600 | 284,000 | 287,800 | 385 | 359.75 |
| 2011-11-04 | 280,900 | 285,400 | 278,700 | 283,500 | 473 | 354.38 |
| 2011-11-02 | 277,700 | 279,800 | 271,700 | 278,000 | 557 | 347.50 |
| 2011-11-01 | 286,000 | 290,200 | 283,000 | 284,600 | 519 | 355.75 |
| 2011-10-31 | 287,500 | 295,300 | 287,500 | 287,600 | 990 | 359.50 |
| 2011-10-28 | 305,000 | 319,000 | 286,300 | 286,400 | 2,151 | 358 |
| 2011-10-27 | 289,100 | 289,900 | 282,300 | 284,600 | 648 | 355.75 |
| 2011-10-26 | 285,800 | 294,500 | 282,500 | 289,200 | 753 | 361.50 |
| 2011-10-25 | 293,500 | 299,000 | 282,100 | 285,000 | 709 | 356.25 |
| 2011-10-24 | 290,000 | 296,300 | 289,700 | 292,600 | 424 | 365.75 |
| 2011-10-21 | 295,000 | 296,100 | 285,800 | 287,200 | 892 | 359 |
| 2011-10-20 | 290,200 | 302,500 | 290,200 | 298,200 | 1,199 | 372.75 |
| 2011-10-19 | 296,500 | 302,500 | 285,000 | 288,800 | 652 | 361 |
| 2011-10-18 | 307,500 | 307,500 | 299,100 | 300,500 | 453 | 375.63 |
| 2011-10-17 | 314,500 | 315,500 | 310,500 | 311,000 | 389 | 388.75 |
| 2011-10-14 | 319,000 | 324,500 | 311,500 | 316,000 | 452 | 395 |
| 2011-10-13 | 325,000 | 327,000 | 316,500 | 319,000 | 464 | 398.75 |
| 2011-10-12 | 330,500 | 331,500 | 325,000 | 328,500 | 274 | 410.63 |
| 2011-10-11 | 330,000 | 334,000 | 325,000 | 327,500 | 492 | 409.38 |
| 2011-10-07 | 331,000 | 335,500 | 324,500 | 327,500 | 535 | 409.38 |
| 2011-10-06 | 334,000 | 337,500 | 330,500 | 331,000 | 472 | 413.75 |
| 2011-10-05 | 341,500 | 343,000 | 332,000 | 333,500 | 362 | 416.88 |
| 2011-10-04 | 335,000 | 344,000 | 331,000 | 340,500 | 324 | 425.63 |
| 2011-10-03 | 351,500 | 358,500 | 336,500 | 340,000 | 605 | 425 |
| 2011-09-30 | 350,000 | 365,000 | 344,500 | 364,000 | 859 | 455 |
| 2011-09-29 | 340,000 | 352,000 | 340,000 | 349,000 | 635 | 436.25 |
| 2011-09-28 | 335,000 | 346,500 | 332,000 | 344,500 | 483 | 430.63 |
| 2011-09-27 | 328,000 | 335,000 | 326,500 | 331,500 | 378 | 414.38 |
| 2011-09-26 | 334,000 | 337,000 | 321,500 | 325,000 | 553 | 406.25 |
| 2011-09-22 | 331,000 | 341,500 | 326,500 | 340,000 | 590 | 425 |
| 2011-09-21 | 333,500 | 337,500 | 328,500 | 330,500 | 469 | 413.13 |
| 2011-09-20 | 337,000 | 347,500 | 334,000 | 337,000 | 384 | 421.25 |
| 2011-09-16 | 332,000 | 351,000 | 330,500 | 349,000 | 707 | 436.25 |
| 2011-09-15 | 332,000 | 339,000 | 325,500 | 327,000 | 813 | 408.75 |
| 2011-09-14 | 344,000 | 346,500 | 328,000 | 332,000 | 853 | 415 |
| 2011-09-13 | 337,500 | 345,500 | 333,500 | 343,500 | 463 | 429.38 |
| 2011-09-12 | 339,000 | 341,500 | 333,000 | 334,000 | 470 | 417.50 |
| 2011-09-09 | 338,500 | 347,500 | 336,500 | 343,500 | 843 | 429.38 |
| 2011-09-08 | 339,000 | 339,000 | 328,500 | 331,500 | 766 | 414.38 |
| 2011-09-07 | 337,500 | 341,000 | 335,000 | 339,500 | 400 | 424.38 |
| 2011-09-06 | 344,000 | 344,000 | 326,500 | 337,000 | 409 | 421.25 |
| 2011-09-05 | 340,500 | 347,500 | 337,500 | 344,000 | 320 | 430 |
| 2011-09-02 | 345,000 | 350,000 | 336,500 | 340,500 | 486 | 425.63 |
| 2011-09-01 | 359,000 | 366,000 | 347,500 | 350,000 | 1,144 | 437.50 |
| 2011-08-31 | 349,500 | 359,000 | 347,500 | 356,000 | 1,033 | 445 |
| 2011-08-30 | 342,000 | 348,000 | 338,000 | 347,000 | 638 | 433.75 |
| 2011-08-29 | 338,500 | 342,500 | 330,500 | 334,500 | 770 | 418.13 |
| 2011-08-26 | 324,000 | 340,000 | 323,500 | 339,000 | 547 | 423.75 |
| 2011-08-25 | 334,500 | 334,500 | 320,000 | 323,500 | 801 | 404.38 |
| 2011-08-24 | 330,000 | 334,500 | 325,000 | 330,500 | 1,724 | 413.13 |
| 2011-08-23 | 326,000 | 330,000 | 318,000 | 323,500 | 769 | 404.38 |
| 2011-08-22 | 320,500 | 336,000 | 318,000 | 325,000 | 2,296 | 406.25 |
| 2011-08-19 | 310,000 | 322,500 | 309,500 | 318,000 | 697 | 397.50 |
| 2011-08-18 | 323,500 | 324,000 | 314,500 | 317,000 | 716 | 396.25 |
| 2011-08-17 | 316,000 | 322,500 | 313,500 | 322,500 | 710 | 403.13 |
| 2011-08-16 | 316,000 | 316,500 | 310,000 | 312,500 | 538 | 390.63 |
| 2011-08-15 | 319,500 | 319,500 | 312,000 | 316,500 | 1,029 | 395.63 |
| 2011-08-12 | 322,500 | 325,000 | 304,000 | 307,000 | 1,051 | 383.75 |
| 2011-08-11 | 297,000 | 317,500 | 297,000 | 317,000 | 989 | 396.25 |
| 2011-08-10 | 300,500 | 308,000 | 300,500 | 304,000 | 547 | 380 |
| 2011-08-09 | 290,000 | 295,000 | 274,200 | 294,100 | 1,303 | 367.63 |
| 2011-08-08 | 310,000 | 311,500 | 299,000 | 302,500 | 853 | 378.13 |
| 2011-08-05 | 311,500 | 314,500 | 306,000 | 313,000 | 937 | 391.25 |
| 2011-08-04 | 318,500 | 325,000 | 316,500 | 318,500 | 906 | 398.13 |
| 2011-08-03 | 323,000 | 323,500 | 316,500 | 318,500 | 758 | 398.13 |
| 2011-08-02 | 326,000 | 330,500 | 318,500 | 330,000 | 1,105 | 412.50 |
| 2011-08-01 | 309,000 | 332,500 | 308,000 | 329,000 | 1,515 | 411.25 |
| 2011-07-29 | 306,000 | 309,000 | 303,000 | 308,000 | 814 | 385 |
| 2011-07-28 | 293,100 | 311,000 | 293,100 | 309,000 | 1,317 | 386.25 |
| 2011-07-27 | 295,500 | 296,800 | 293,500 | 295,900 | 461 | 369.88 |
| 2011-07-26 | 296,000 | 299,100 | 295,700 | 297,700 | 319 | 372.13 |
| 2011-07-25 | 300,000 | 302,000 | 298,200 | 299,300 | 559 | 374.13 |
| 2011-07-22 | 295,100 | 298,600 | 293,000 | 297,600 | 681 | 372 |
| 2011-07-21 | 294,000 | 295,000 | 291,700 | 293,500 | 714 | 366.88 |
| 2011-07-20 | 300,000 | 301,000 | 290,400 | 291,400 | 532 | 364.25 |
| 2011-07-19 | 295,000 | 302,000 | 290,100 | 296,400 | 486 | 370.50 |
| 2011-07-15 | 299,300 | 299,600 | 295,400 | 297,100 | 301 | 371.38 |
| 2011-07-14 | 299,700 | 301,500 | 297,500 | 297,700 | 344 | 372.13 |
| 2011-07-13 | 300,000 | 303,000 | 298,300 | 299,500 | 512 | 374.38 |
| 2011-07-12 | 311,000 | 311,000 | 301,000 | 304,000 | 335 | 380 |
| 2011-07-11 | 312,000 | 313,500 | 310,000 | 311,000 | 333 | 388.75 |
| 2011-07-08 | 314,500 | 316,500 | 312,500 | 314,000 | 450 | 392.50 |
| 2011-07-07 | 314,500 | 316,500 | 310,500 | 315,500 | 533 | 394.38 |
| 2011-07-06 | 307,500 | 312,000 | 307,500 | 311,500 | 418 | 389.38 |
| 2011-07-05 | 306,500 | 310,500 | 306,500 | 307,500 | 292 | 384.38 |
| 2011-07-04 | 311,500 | 311,500 | 305,500 | 306,500 | 405 | 383.13 |
| 2011-07-01 | 314,000 | 315,500 | 307,500 | 308,500 | 413 | 385.63 |
| 2011-06-30 | 307,000 | 311,500 | 300,500 | 310,000 | 469 | 387.50 |
| 2011-06-29 | 309,000 | 309,000 | 298,200 | 302,500 | 882 | 378.13 |
| 2011-06-28 | 299,900 | 311,000 | 299,400 | 307,500 | 798 | 384.38 |
| 2011-06-27 | 290,000 | 295,000 | 288,000 | 292,300 | 1,017 | 365.38 |
| 2011-06-24 | 310,000 | 310,000 | 300,500 | 302,000 | 814 | 377.50 |
| 2011-06-23 | 306,000 | 315,000 | 304,500 | 305,000 | 981 | 381.25 |
| 2011-06-22 | 302,000 | 307,500 | 302,000 | 305,000 | 613 | 381.25 |
| 2011-06-21 | 292,100 | 302,500 | 291,400 | 300,000 | 825 | 375 |
| 2011-06-20 | 297,500 | 308,000 | 286,700 | 287,100 | 1,470 | 358.88 |
| 2011-06-17 | 317,500 | 320,500 | 302,500 | 304,500 | 878 | 380.63 |
| 2011-06-16 | 321,500 | 326,500 | 314,000 | 315,500 | 817 | 394.38 |
| 2011-06-15 | 316,000 | 327,000 | 316,000 | 325,500 | 1,203 | 406.88 |
| 2011-06-14 | 319,000 | 325,000 | 310,500 | 322,000 | 1,579 | 402.50 |
| 2011-06-13 | 307,000 | 320,500 | 307,000 | 319,000 | 997 | 398.75 |
| 2011-06-10 | 307,500 | 313,000 | 305,000 | 308,000 | 965 | 385 |
| 2011-06-09 | 308,000 | 308,000 | 302,000 | 304,500 | 622 | 380.63 |
| 2011-06-08 | 301,500 | 306,000 | 300,000 | 304,000 | 591 | 380 |
| 2011-06-07 | 301,000 | 307,000 | 295,000 | 301,000 | 1,239 | 376.25 |
| 2011-06-06 | 290,000 | 307,000 | 290,000 | 301,000 | 978 | 376.25 |
| 2011-06-03 | 293,200 | 293,200 | 285,200 | 287,100 | 407 | 358.88 |
| 2011-06-02 | 282,300 | 294,800 | 282,300 | 293,200 | 692 | 366.50 |
| 2011-06-01 | 286,000 | 292,200 | 282,600 | 290,900 | 816 | 363.63 |
| 2011-05-31 | 284,900 | 294,100 | 284,900 | 289,800 | 864 | 362.25 |
| 2011-05-30 | 289,900 | 289,900 | 282,900 | 284,500 | 913 | 355.63 |
| 2011-05-27 | 291,000 | 297,000 | 291,000 | 294,900 | 960 | 368.63 |
| 2011-05-26 | 290,000 | 296,400 | 288,000 | 295,100 | 746 | 368.88 |
| 2011-05-25 | 294,000 | 294,000 | 283,700 | 285,000 | 807 | 356.25 |
| 2011-05-24 | 290,600 | 295,000 | 285,000 | 291,100 | 1,871 | 363.88 |
| 2011-05-23 | 282,500 | 297,700 | 282,000 | 295,500 | 1,177 | 369.38 |
| 2011-05-20 | 276,400 | 289,000 | 273,800 | 281,700 | 979 | 352.13 |
| 2011-05-19 | 284,000 | 288,000 | 275,000 | 276,300 | 707 | 345.38 |
| 2011-05-18 | 266,800 | 281,000 | 262,800 | 279,000 | 416 | 348.75 |
| 2011-05-17 | 268,500 | 270,600 | 260,100 | 263,100 | 726 | 328.88 |
| 2011-05-16 | 273,300 | 276,800 | 264,200 | 265,000 | 325 | 331.25 |
| 2011-05-13 | 283,000 | 290,000 | 271,500 | 280,100 | 671 | 350.13 |
| 2011-05-12 | 275,000 | 286,000 | 273,500 | 280,500 | 722 | 350.63 |
| 2011-05-11 | 275,000 | 280,000 | 272,100 | 280,000 | 712 | 350 |
| 2011-05-10 | 263,000 | 274,600 | 262,600 | 272,800 | 459 | 341 |
| 2011-05-09 | 260,000 | 263,000 | 257,600 | 261,200 | 431 | 326.50 |
| 2011-05-06 | 259,100 | 267,800 | 258,300 | 265,000 | 865 | 331.25 |
| 2011-05-02 | 272,300 | 273,300 | 268,100 | 272,200 | 546 | 340.25 |
| 2011-04-28 | 264,000 | 272,000 | 261,700 | 272,000 | 583 | 340 |
| 2011-04-27 | 257,700 | 264,000 | 257,000 | 261,700 | 320 | 327.13 |
| 2011-04-26 | 252,000 | 257,700 | 248,300 | 256,800 | 220 | 321 |
| 2011-04-25 | 256,200 | 259,400 | 253,900 | 254,000 | 132 | 317.50 |
| 2011-04-22 | 262,400 | 262,400 | 254,000 | 256,100 | 252 | 320.13 |
| 2011-04-21 | 259,000 | 264,900 | 258,200 | 261,300 | 407 | 326.63 |
| 2011-04-20 | 264,000 | 264,000 | 257,600 | 258,700 | 307 | 323.38 |
| 2011-04-19 | 242,200 | 268,000 | 241,500 | 263,000 | 898 | 328.75 |
| 2011-04-18 | 253,000 | 253,000 | 245,100 | 246,300 | 404 | 307.88 |
| 2011-04-15 | 243,400 | 253,300 | 240,900 | 247,800 | 693 | 309.75 |
| 2011-04-14 | 230,200 | 241,900 | 227,000 | 238,400 | 267 | 298 |
| 2011-04-13 | 225,500 | 235,000 | 225,500 | 232,900 | 193 | 291.13 |
| 2011-04-12 | 230,000 | 232,000 | 229,400 | 230,100 | 511 | 287.63 |
| 2011-04-11 | 235,000 | 240,000 | 232,300 | 238,000 | 195 | 297.50 |
| 2011-04-08 | 230,000 | 234,500 | 228,600 | 232,100 | 589 | 290.13 |
| 2011-04-07 | 236,800 | 238,400 | 229,800 | 230,000 | 1,196 | 287.50 |
| 2011-04-06 | 236,700 | 239,900 | 229,000 | 232,200 | 429 | 290.25 |
| 2011-04-05 | 244,500 | 246,200 | 236,100 | 241,300 | 306 | 301.63 |
| 2011-04-04 | 249,100 | 251,000 | 245,900 | 246,500 | 233 | 308.13 |
| 2011-04-01 | 249,000 | 249,700 | 246,500 | 249,100 | 235 | 311.38 |
| 2011-03-31 | 249,000 | 249,700 | 245,200 | 249,700 | 170 | 312.13 |
| 2011-03-30 | 244,000 | 248,800 | 242,000 | 248,800 | 229 | 311 |
| 2011-03-29 | 242,800 | 246,900 | 237,000 | 243,600 | 455 | 304.50 |
| 2011-03-28 | 237,700 | 242,900 | 235,800 | 242,900 | 265 | 303.63 |
| 2011-03-25 | 238,200 | 244,000 | 231,500 | 237,700 | 479 | 297.13 |
| 2011-03-24 | 236,500 | 245,400 | 230,000 | 231,000 | 708 | 288.75 |
| 2011-03-23 | 240,200 | 247,500 | 234,000 | 240,600 | 394 | 300.75 |
| 2011-03-22 | 237,800 | 243,200 | 235,200 | 238,500 | 489 | 298.13 |
| 2011-03-18 | 228,600 | 238,400 | 228,000 | 232,100 | 548 | 290.13 |
| 2011-03-17 | 211,300 | 235,900 | 206,800 | 233,500 | 1,999 | 291.88 |
| 2011-03-16 | 221,900 | 221,900 | 201,400 | 216,300 | 1,767 | 270.38 |
| 2011-03-15 | 209,800 | 210,000 | 164,800 | 181,900 | 1,985 | 227.38 |
| 2011-03-14 | 199,600 | 223,800 | 199,600 | 214,800 | 1,266 | 268.50 |
| 2011-03-11 | 245,100 | 249,500 | 245,100 | 246,400 | 884 | 308 |
| 2011-03-10 | 258,800 | 260,000 | 255,000 | 255,100 | 485 | 318.88 |
| 2011-03-09 | 265,100 | 267,500 | 260,400 | 260,400 | 194 | 325.50 |
| 2011-03-08 | 257,000 | 266,600 | 257,000 | 264,400 | 312 | 330.50 |
| 2011-03-07 | 263,800 | 263,800 | 255,100 | 257,400 | 601 | 321.75 |
| 2011-03-04 | 275,000 | 275,000 | 262,900 | 263,800 | 456 | 329.75 |
| 2011-03-03 | 265,900 | 271,900 | 265,900 | 267,400 | 430 | 334.25 |
| 2011-03-02 | 266,100 | 271,400 | 265,000 | 265,900 | 693 | 332.38 |
| 2011-03-01 | 275,000 | 277,000 | 269,000 | 274,000 | 653 | 342.50 |
| 2011-02-28 | 261,600 | 274,500 | 259,100 | 274,500 | 1,012 | 343.13 |
| 2011-02-25 | 252,400 | 262,600 | 252,400 | 261,500 | 715 | 326.88 |
| 2011-02-24 | 257,200 | 261,400 | 250,100 | 252,400 | 770 | 315.50 |
| 2011-02-23 | 250,000 | 262,000 | 249,000 | 257,400 | 693 | 321.75 |
| 2011-02-22 | 265,000 | 267,300 | 253,200 | 256,500 | 705 | 320.63 |
| 2011-02-21 | 266,000 | 269,000 | 259,700 | 265,200 | 709 | 331.50 |
| 2011-02-18 | 257,100 | 268,000 | 257,100 | 266,400 | 1,023 | 333 |
| 2011-02-17 | 257,100 | 258,600 | 255,900 | 258,600 | 264 | 323.25 |
| 2011-02-16 | 259,600 | 259,600 | 253,200 | 254,400 | 433 | 318 |
| 2011-02-15 | 251,800 | 262,500 | 249,300 | 259,600 | 1,198 | 324.50 |
| 2011-02-14 | 236,100 | 251,000 | 236,100 | 250,200 | 1,058 | 312.75 |
| 2011-02-10 | 243,900 | 244,400 | 233,400 | 234,700 | 1,123 | 293.38 |
| 2011-02-09 | 246,600 | 247,800 | 242,500 | 243,700 | 286 | 304.63 |
| 2011-02-08 | 252,200 | 253,000 | 246,000 | 246,200 | 611 | 307.75 |
| 2011-02-07 | 249,900 | 252,900 | 247,200 | 251,200 | 445 | 314 |
| 2011-02-04 | 246,600 | 249,900 | 242,000 | 243,200 | 348 | 304 |
| 2011-02-03 | 249,700 | 250,000 | 243,900 | 246,500 | 236 | 308.13 |
| 2011-02-02 | 248,000 | 252,700 | 246,600 | 248,900 | 398 | 311.13 |
| 2011-02-01 | 238,400 | 247,700 | 238,400 | 246,000 | 464 | 307.50 |
| 2011-01-31 | 235,700 | 243,800 | 230,300 | 239,900 | 536 | 299.88 |
| 2011-01-28 | 243,100 | 244,000 | 232,300 | 235,700 | 1,110 | 294.63 |
| 2011-01-27 | 244,700 | 249,800 | 242,400 | 243,300 | 487 | 304.13 |
| 2011-01-26 | 243,400 | 250,100 | 242,100 | 244,000 | 444 | 305 |
| 2011-01-25 | 247,200 | 252,500 | 245,500 | 248,400 | 991 | 310.50 |
| 2011-01-24 | 242,500 | 247,500 | 242,100 | 245,500 | 648 | 306.88 |
| 2011-01-21 | 248,300 | 249,400 | 240,200 | 241,500 | 709 | 301.88 |
| 2011-01-20 | 255,000 | 262,600 | 251,000 | 253,500 | 1,373 | 316.88 |
| 2011-01-19 | 264,500 | 264,500 | 258,200 | 263,800 | 584 | 329.75 |
| 2011-01-18 | 264,800 | 266,700 | 260,400 | 265,300 | 640 | 331.63 |
| 2011-01-17 | 259,500 | 269,800 | 254,300 | 269,800 | 1,762 | 337.25 |
| 2011-01-14 | 255,300 | 258,300 | 247,200 | 256,800 | 1,173 | 321 |
| 2011-01-13 | 239,600 | 258,000 | 236,700 | 255,300 | 1,613 | 319.13 |
| 2011-01-12 | 246,500 | 250,000 | 236,300 | 239,100 | 1,201 | 298.88 |
| 2011-01-11 | 238,300 | 249,500 | 235,000 | 249,500 | 1,023 | 311.88 |
| 2011-01-07 | 237,500 | 239,000 | 236,400 | 238,200 | 304 | 297.75 |
| 2011-01-06 | 234,600 | 236,500 | 232,900 | 235,400 | 322 | 294.25 |
| 2011-01-05 | 235,000 | 238,000 | 231,100 | 232,200 | 581 | 290.25 |
| 2011-01-04 | 233,700 | 237,700 | 231,100 | 236,000 | 658 | 295 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
