3788 GMOグローバルサイン・ホールディングス(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 | 54,600 | 54,600 | 53,500 | 54,500 | 48 | 545 |
| 2011-12-29 | 54,800 | 54,800 | 54,000 | 54,400 | 62 | 544 |
| 2011-12-28 | 55,400 | 56,000 | 55,400 | 55,400 | 364 | 554 |
| 2011-12-27 | 57,000 | 58,400 | 57,000 | 58,400 | 1,009 | 584 |
| 2011-12-26 | 56,500 | 56,800 | 56,000 | 56,800 | 202 | 568 |
| 2011-12-22 | 56,000 | 57,300 | 55,300 | 55,300 | 129 | 553 |
| 2011-12-21 | 55,200 | 55,800 | 54,800 | 55,800 | 89 | 558 |
| 2011-12-20 | 53,500 | 54,600 | 53,400 | 54,200 | 77 | 542 |
| 2011-12-19 | 54,500 | 54,600 | 53,700 | 54,500 | 199 | 545 |
| 2011-12-16 | 55,000 | 55,900 | 54,600 | 54,900 | 84 | 549 |
| 2011-12-15 | 56,300 | 56,700 | 55,000 | 55,000 | 183 | 550 |
| 2011-12-14 | 57,600 | 58,100 | 56,200 | 56,400 | 349 | 564 |
| 2011-12-13 | 56,900 | 58,500 | 56,800 | 57,500 | 209 | 575 |
| 2011-12-12 | 56,400 | 57,200 | 56,400 | 57,000 | 212 | 570 |
| 2011-12-09 | 57,000 | 57,200 | 56,200 | 56,500 | 629 | 565 |
| 2011-12-08 | 58,100 | 58,100 | 57,400 | 57,600 | 84 | 576 |
| 2011-12-07 | 58,500 | 58,900 | 58,200 | 58,300 | 132 | 583 |
| 2011-12-06 | 59,600 | 59,600 | 58,100 | 59,000 | 105 | 590 |
| 2011-12-05 | 58,800 | 59,500 | 58,600 | 59,500 | 164 | 595 |
| 2011-12-02 | 58,800 | 59,200 | 58,000 | 58,600 | 150 | 586 |
| 2011-12-01 | 57,000 | 59,700 | 56,900 | 57,900 | 178 | 579 |
| 2011-11-30 | 57,500 | 57,700 | 56,700 | 57,300 | 31 | 573 |
| 2011-11-29 | 58,700 | 59,000 | 57,500 | 58,000 | 78 | 580 |
| 2011-11-28 | 57,400 | 57,900 | 55,700 | 57,900 | 75 | 579 |
| 2011-11-25 | 53,100 | 56,000 | 53,100 | 55,800 | 123 | 558 |
| 2011-11-24 | 51,200 | 54,400 | 51,100 | 53,000 | 150 | 530 |
| 2011-11-22 | 51,100 | 52,500 | 51,000 | 51,800 | 286 | 518 |
| 2011-11-21 | 54,500 | 54,800 | 53,300 | 53,300 | 138 | 533 |
| 2011-11-18 | 54,400 | 55,400 | 54,200 | 55,000 | 64 | 550 |
| 2011-11-17 | 55,500 | 56,000 | 54,300 | 55,000 | 162 | 550 |
| 2011-11-16 | 57,800 | 58,100 | 56,700 | 57,000 | 148 | 570 |
| 2011-11-15 | 59,400 | 60,000 | 57,900 | 58,000 | 253 | 580 |
| 2011-11-14 | 56,500 | 59,100 | 55,900 | 58,600 | 429 | 586 |
| 2011-11-11 | 56,300 | 56,700 | 52,800 | 54,000 | 554 | 540 |
| 2011-11-10 | 56,600 | 56,600 | 54,200 | 55,500 | 905 | 555 |
| 2011-11-09 | 57,700 | 58,600 | 57,600 | 57,600 | 1,108 | 576 |
| 2011-11-08 | 67,500 | 68,200 | 66,500 | 67,600 | 179 | 676 |
| 2011-11-07 | 69,200 | 69,200 | 67,500 | 67,900 | 140 | 679 |
| 2011-11-04 | 69,000 | 69,600 | 68,000 | 68,300 | 187 | 683 |
| 2011-11-02 | 69,300 | 69,300 | 68,400 | 69,000 | 48 | 690 |
| 2011-11-01 | 70,800 | 71,200 | 70,000 | 70,500 | 75 | 705 |
| 2011-10-31 | 70,700 | 71,700 | 70,100 | 71,700 | 163 | 717 |
| 2011-10-28 | 69,700 | 70,400 | 69,500 | 69,700 | 104 | 697 |
| 2011-10-27 | 69,800 | 70,000 | 68,000 | 69,000 | 54 | 690 |
| 2011-10-26 | 68,700 | 69,000 | 67,400 | 69,000 | 92 | 690 |
| 2011-10-25 | 70,200 | 70,200 | 68,600 | 69,400 | 74 | 694 |
| 2011-10-24 | 70,100 | 70,200 | 69,000 | 69,700 | 79 | 697 |
| 2011-10-21 | 68,800 | 69,500 | 68,800 | 69,100 | 24 | 691 |
| 2011-10-20 | 67,200 | 69,300 | 67,000 | 68,600 | 106 | 686 |
| 2011-10-19 | 68,900 | 69,200 | 66,600 | 67,000 | 223 | 670 |
| 2011-10-18 | 69,200 | 70,000 | 68,600 | 68,600 | 85 | 686 |
| 2011-10-17 | 71,000 | 71,600 | 69,900 | 70,500 | 188 | 705 |
| 2011-10-14 | 71,500 | 71,700 | 70,800 | 71,000 | 83 | 710 |
| 2011-10-13 | 72,500 | 72,500 | 71,300 | 72,000 | 54 | 720 |
| 2011-10-12 | 72,700 | 73,000 | 70,800 | 72,600 | 167 | 726 |
| 2011-10-11 | 71,800 | 72,800 | 71,500 | 72,800 | 240 | 728 |
| 2011-10-07 | 71,500 | 71,700 | 69,800 | 70,000 | 212 | 700 |
| 2011-10-06 | 71,000 | 73,700 | 71,000 | 71,100 | 581 | 711 |
| 2011-10-05 | 68,400 | 70,000 | 67,000 | 69,500 | 229 | 695 |
| 2011-10-04 | 68,900 | 69,100 | 67,500 | 67,500 | 87 | 675 |
| 2011-10-03 | 69,500 | 70,400 | 66,200 | 70,400 | 170 | 704 |
| 2011-09-30 | 68,500 | 69,800 | 68,000 | 69,800 | 244 | 698 |
| 2011-09-29 | 64,700 | 68,100 | 64,300 | 68,000 | 221 | 680 |
| 2011-09-28 | 64,200 | 65,500 | 64,000 | 64,600 | 51 | 646 |
| 2011-09-27 | 65,200 | 65,500 | 62,800 | 63,500 | 92 | 635 |
| 2011-09-26 | 60,500 | 64,100 | 60,500 | 63,500 | 330 | 635 |
| 2011-09-22 | 62,400 | 63,300 | 60,500 | 61,500 | 121 | 615 |
| 2011-09-21 | 65,500 | 65,500 | 62,000 | 62,100 | 108 | 621 |
| 2011-09-20 | 65,800 | 66,600 | 65,300 | 65,400 | 45 | 654 |
| 2011-09-16 | 65,300 | 66,700 | 64,900 | 66,600 | 26 | 666 |
| 2011-09-15 | 66,300 | 66,300 | 64,500 | 65,100 | 143 | 651 |
| 2011-09-14 | 67,000 | 67,100 | 65,600 | 66,500 | 237 | 665 |
| 2011-09-13 | 68,100 | 68,100 | 66,600 | 67,400 | 74 | 674 |
| 2011-09-12 | 67,100 | 68,000 | 67,000 | 68,000 | 76 | 680 |
| 2011-09-09 | 68,100 | 68,200 | 68,000 | 68,100 | 89 | 681 |
| 2011-09-08 | 66,900 | 68,100 | 66,500 | 68,100 | 94 | 681 |
| 2011-09-07 | 67,700 | 67,700 | 65,300 | 66,900 | 185 | 669 |
| 2011-09-06 | 69,300 | 69,300 | 66,800 | 67,600 | 216 | 676 |
| 2011-09-05 | 68,900 | 69,100 | 68,800 | 68,900 | 83 | 689 |
| 2011-09-02 | 69,200 | 69,600 | 68,900 | 68,900 | 267 | 689 |
| 2011-09-01 | 68,500 | 69,400 | 68,300 | 69,100 | 128 | 691 |
| 2011-08-31 | 68,300 | 68,400 | 67,300 | 68,400 | 98 | 684 |
| 2011-08-30 | 66,200 | 67,700 | 66,200 | 67,600 | 141 | 676 |
| 2011-08-29 | 63,800 | 65,800 | 63,700 | 65,800 | 160 | 658 |
| 2011-08-26 | 62,100 | 63,700 | 62,100 | 63,700 | 34 | 637 |
| 2011-08-25 | 61,900 | 62,700 | 60,500 | 62,500 | 92 | 625 |
| 2011-08-24 | 63,800 | 63,800 | 61,200 | 61,200 | 111 | 612 |
| 2011-08-23 | 63,200 | 63,500 | 61,700 | 62,100 | 55 | 621 |
| 2011-08-22 | 65,600 | 65,600 | 62,900 | 62,900 | 147 | 629 |
| 2011-08-19 | 67,000 | 67,000 | 66,200 | 66,300 | 67 | 663 |
| 2011-08-18 | 67,400 | 68,300 | 67,400 | 68,200 | 30 | 682 |
| 2011-08-17 | 67,800 | 68,000 | 67,000 | 67,900 | 57 | 679 |
| 2011-08-16 | 69,800 | 70,000 | 68,600 | 68,800 | 72 | 688 |
| 2011-08-15 | 68,900 | 69,500 | 68,700 | 69,500 | 76 | 695 |
| 2011-08-12 | 69,300 | 69,300 | 66,700 | 67,900 | 129 | 679 |
| 2011-08-11 | 64,600 | 67,500 | 64,100 | 67,500 | 129 | 675 |
| 2011-08-10 | 65,500 | 67,500 | 65,400 | 66,600 | 217 | 666 |
| 2011-08-09 | 63,000 | 64,300 | 56,100 | 64,200 | 899 | 642 |
| 2011-08-08 | 67,300 | 69,000 | 65,200 | 65,500 | 265 | 655 |
| 2011-08-05 | 68,200 | 69,900 | 67,500 | 68,200 | 281 | 682 |
| 2011-08-04 | 71,000 | 71,900 | 70,100 | 70,700 | 113 | 707 |
| 2011-08-03 | 69,600 | 71,000 | 69,100 | 70,300 | 78 | 703 |
| 2011-08-02 | 70,900 | 70,900 | 69,900 | 70,600 | 94 | 706 |
| 2011-08-01 | 70,000 | 71,500 | 68,800 | 71,300 | 235 | 713 |
| 2011-07-29 | 71,800 | 71,800 | 70,300 | 70,300 | 228 | 703 |
| 2011-07-28 | 71,900 | 71,900 | 71,100 | 71,500 | 124 | 715 |
| 2011-07-27 | 72,200 | 72,900 | 72,100 | 72,200 | 61 | 722 |
| 2011-07-26 | 71,900 | 73,300 | 71,700 | 72,700 | 138 | 727 |
| 2011-07-25 | 72,000 | 72,800 | 71,900 | 72,400 | 251 | 724 |
| 2011-07-22 | 75,400 | 75,800 | 72,000 | 72,400 | 712 | 724 |
| 2011-07-21 | 75,500 | 76,000 | 75,000 | 75,400 | 122 | 754 |
| 2011-07-20 | 76,100 | 76,800 | 75,500 | 76,000 | 149 | 760 |
| 2011-07-19 | 76,200 | 76,400 | 75,200 | 75,600 | 86 | 756 |
| 2011-07-15 | 77,500 | 77,500 | 75,700 | 76,700 | 143 | 767 |
| 2011-07-14 | 78,200 | 78,300 | 76,400 | 76,400 | 125 | 764 |
| 2011-07-13 | 76,500 | 77,800 | 75,000 | 77,800 | 125 | 778 |
| 2011-07-12 | 79,600 | 79,800 | 76,500 | 76,700 | 300 | 767 |
| 2011-07-11 | 81,400 | 81,500 | 79,900 | 80,700 | 298 | 807 |
| 2011-07-08 | 79,500 | 81,500 | 79,300 | 80,400 | 348 | 804 |
| 2011-07-07 | 78,100 | 79,300 | 78,000 | 79,300 | 242 | 793 |
| 2011-07-06 | 77,600 | 79,000 | 77,100 | 78,900 | 143 | 789 |
| 2011-07-05 | 78,000 | 78,000 | 76,300 | 77,500 | 186 | 775 |
| 2011-07-04 | 77,800 | 78,000 | 77,000 | 77,900 | 158 | 779 |
| 2011-07-01 | 76,400 | 77,000 | 75,800 | 76,300 | 159 | 763 |
| 2011-06-30 | 75,900 | 76,200 | 75,300 | 75,600 | 265 | 756 |
| 2011-06-29 | 76,700 | 79,800 | 75,000 | 76,200 | 762 | 762 |
| 2011-06-28 | 73,800 | 76,000 | 73,300 | 75,900 | 667 | 759 |
| 2011-06-27 | 72,500 | 74,000 | 72,500 | 72,700 | 777 | 727 |
| 2011-06-24 | 72,300 | 73,000 | 71,900 | 73,000 | 100 | 730 |
| 2011-06-23 | 73,100 | 73,300 | 72,100 | 72,300 | 136 | 723 |
| 2011-06-22 | 73,400 | 74,000 | 72,400 | 73,900 | 146 | 739 |
| 2011-06-21 | 72,200 | 72,900 | 71,500 | 72,900 | 90 | 729 |
| 2011-06-20 | 71,500 | 71,800 | 71,400 | 71,700 | 34 | 717 |
| 2011-06-17 | 73,000 | 73,300 | 71,500 | 71,500 | 71 | 715 |
| 2011-06-16 | 72,400 | 73,300 | 72,000 | 72,500 | 100 | 725 |
| 2011-06-15 | 73,500 | 74,400 | 72,200 | 72,700 | 119 | 727 |
| 2011-06-14 | 72,200 | 73,900 | 72,000 | 73,500 | 215 | 735 |
| 2011-06-13 | 72,100 | 73,000 | 71,600 | 72,100 | 72 | 721 |
| 2011-06-10 | 75,300 | 76,300 | 72,000 | 72,800 | 302 | 728 |
| 2011-06-09 | 76,700 | 77,600 | 74,600 | 75,700 | 467 | 757 |
| 2011-06-08 | 72,100 | 74,800 | 71,200 | 74,800 | 357 | 748 |
| 2011-06-07 | 70,000 | 72,100 | 70,000 | 71,800 | 98 | 718 |
| 2011-06-06 | 71,000 | 71,000 | 70,300 | 70,400 | 133 | 704 |
| 2011-06-03 | 73,800 | 74,000 | 71,500 | 71,500 | 140 | 715 |
| 2011-06-02 | 72,100 | 74,000 | 71,500 | 73,800 | 78 | 738 |
| 2011-06-01 | 73,800 | 73,900 | 71,800 | 73,000 | 266 | 730 |
| 2011-05-31 | 72,300 | 73,400 | 72,100 | 73,300 | 124 | 733 |
| 2011-05-30 | 71,600 | 72,500 | 68,800 | 72,300 | 166 | 723 |
| 2011-05-27 | 71,600 | 71,600 | 70,200 | 70,600 | 88 | 706 |
| 2011-05-26 | 69,100 | 71,500 | 69,000 | 71,500 | 118 | 715 |
| 2011-05-25 | 72,500 | 72,500 | 65,000 | 68,900 | 469 | 689 |
| 2011-05-24 | 71,200 | 72,600 | 71,000 | 72,600 | 128 | 726 |
| 2011-05-23 | 73,200 | 73,900 | 72,000 | 72,000 | 148 | 720 |
| 2011-05-20 | 74,000 | 74,400 | 72,500 | 74,400 | 77 | 744 |
| 2011-05-19 | 74,800 | 75,200 | 73,500 | 73,500 | 135 | 735 |
| 2011-05-18 | 73,000 | 74,400 | 72,600 | 74,400 | 112 | 744 |
| 2011-05-17 | 72,000 | 74,800 | 71,300 | 73,000 | 306 | 730 |
| 2011-05-16 | 71,800 | 72,000 | 70,100 | 71,300 | 302 | 713 |
| 2011-05-13 | 77,000 | 77,000 | 71,500 | 73,300 | 504 | 733 |
| 2011-05-12 | 78,200 | 79,700 | 77,800 | 77,800 | 253 | 778 |
| 2011-05-11 | 83,000 | 83,200 | 77,700 | 80,900 | 677 | 809 |
| 2011-05-10 | 86,100 | 86,100 | 81,500 | 83,100 | 414 | 831 |
| 2011-05-09 | 87,000 | 89,100 | 85,900 | 86,000 | 268 | 860 |
| 2011-05-06 | 82,600 | 88,500 | 82,000 | 88,200 | 710 | 882 |
| 2011-05-02 | 84,000 | 85,500 | 82,600 | 83,500 | 397 | 835 |
| 2011-04-28 | 83,700 | 84,000 | 82,700 | 84,000 | 103 | 840 |
| 2011-04-27 | 84,500 | 84,500 | 82,000 | 83,900 | 244 | 839 |
| 2011-04-26 | 82,500 | 85,100 | 81,500 | 83,200 | 236 | 832 |
| 2011-04-25 | 81,100 | 83,700 | 81,100 | 81,900 | 169 | 819 |
| 2011-04-22 | 80,200 | 81,800 | 79,800 | 81,500 | 194 | 815 |
| 2011-04-21 | 83,600 | 83,800 | 80,000 | 81,500 | 180 | 815 |
| 2011-04-20 | 81,800 | 84,700 | 81,400 | 82,300 | 345 | 823 |
| 2011-04-19 | 79,500 | 81,700 | 78,300 | 81,700 | 638 | 817 |
| 2011-04-18 | 82,700 | 83,400 | 80,100 | 80,700 | 420 | 807 |
| 2011-04-15 | 78,800 | 81,900 | 78,700 | 81,200 | 324 | 812 |
| 2011-04-14 | 78,400 | 78,900 | 77,100 | 78,800 | 175 | 788 |
| 2011-04-13 | 77,100 | 79,500 | 75,500 | 77,900 | 347 | 779 |
| 2011-04-12 | 78,000 | 78,800 | 76,100 | 77,000 | 458 | 770 |
| 2011-04-11 | 74,800 | 77,600 | 73,800 | 77,500 | 470 | 775 |
| 2011-04-08 | 70,200 | 73,700 | 69,700 | 73,300 | 294 | 733 |
| 2011-04-07 | 71,400 | 71,600 | 69,700 | 70,800 | 180 | 708 |
| 2011-04-06 | 68,000 | 71,200 | 68,000 | 69,900 | 222 | 699 |
| 2011-04-05 | 72,000 | 72,000 | 68,000 | 68,000 | 230 | 680 |
| 2011-04-04 | 71,400 | 72,500 | 70,800 | 70,800 | 133 | 708 |
| 2011-04-01 | 71,300 | 71,800 | 70,700 | 70,700 | 108 | 707 |
| 2011-03-31 | 70,900 | 72,000 | 70,400 | 71,100 | 123 | 711 |
| 2011-03-30 | 70,200 | 71,900 | 69,600 | 69,900 | 129 | 699 |
| 2011-03-29 | 67,000 | 68,700 | 66,000 | 68,700 | 130 | 687 |
| 2011-03-28 | 68,300 | 68,900 | 65,200 | 67,800 | 323 | 678 |
| 2011-03-25 | 74,100 | 74,100 | 69,300 | 69,300 | 272 | 693 |
| 2011-03-24 | 71,200 | 73,900 | 69,000 | 73,000 | 521 | 730 |
| 2011-03-23 | 69,500 | 73,300 | 68,100 | 71,200 | 580 | 712 |
| 2011-03-22 | 69,500 | 70,400 | 68,000 | 70,400 | 687 | 704 |
| 2011-03-18 | 61,200 | 65,000 | 60,200 | 63,500 | 1,313 | 635 |
| 2011-03-17 | 54,600 | 61,000 | 54,000 | 60,200 | 552 | 602 |
| 2011-03-16 | 54,500 | 64,500 | 52,600 | 59,600 | 1,556 | 596 |
| 2011-03-15 | 56,000 | 56,000 | 55,500 | 55,500 | 887 | 555 |
| 2011-03-14 | 70,500 | 74,800 | 70,500 | 70,500 | 1,297 | 705 |
| 2011-03-11 | 85,000 | 89,900 | 85,000 | 85,500 | 347 | 855 |
| 2011-03-10 | 86,500 | 89,000 | 82,300 | 88,000 | 582 | 880 |
| 2011-03-09 | 91,800 | 92,800 | 85,300 | 87,700 | 568 | 877 |
| 2011-03-08 | 92,700 | 93,700 | 90,700 | 91,500 | 529 | 915 |
| 2011-03-07 | 90,100 | 95,000 | 89,500 | 94,200 | 1,637 | 942 |
| 2011-03-04 | 84,000 | 88,900 | 83,600 | 88,900 | 550 | 889 |
| 2011-03-03 | 82,800 | 84,400 | 82,800 | 83,500 | 187 | 835 |
| 2011-03-02 | 84,000 | 84,900 | 82,700 | 83,000 | 182 | 830 |
| 2011-03-01 | 84,600 | 86,400 | 83,600 | 85,300 | 342 | 853 |
| 2011-02-28 | 82,000 | 83,700 | 81,500 | 83,700 | 210 | 837 |
| 2011-02-25 | 81,000 | 81,900 | 78,100 | 81,400 | 201 | 814 |
| 2011-02-24 | 83,000 | 84,000 | 80,000 | 80,000 | 448 | 800 |
| 2011-02-23 | 79,800 | 87,500 | 79,500 | 83,600 | 939 | 836 |
| 2011-02-22 | 86,600 | 87,700 | 81,100 | 81,300 | 802 | 813 |
| 2011-02-21 | 78,900 | 84,500 | 78,500 | 84,500 | 949 | 845 |
| 2011-02-18 | 76,500 | 77,800 | 76,200 | 77,300 | 160 | 773 |
| 2011-02-17 | 75,900 | 76,900 | 75,400 | 76,100 | 215 | 761 |
| 2011-02-16 | 76,000 | 76,000 | 75,300 | 75,300 | 99 | 753 |
| 2011-02-15 | 75,200 | 76,200 | 74,600 | 75,800 | 172 | 758 |
| 2011-02-14 | 76,600 | 76,700 | 74,600 | 74,900 | 349 | 749 |
| 2011-02-10 | 76,000 | 77,300 | 75,600 | 75,800 | 146 | 758 |
| 2011-02-09 | 75,700 | 78,000 | 74,700 | 77,000 | 553 | 770 |
| 2011-02-08 | 80,700 | 81,500 | 76,400 | 77,700 | 583 | 777 |
| 2011-02-07 | 81,200 | 81,500 | 79,300 | 81,400 | 304 | 814 |
| 2011-02-04 | 79,100 | 81,500 | 79,100 | 80,000 | 97 | 800 |
| 2011-02-03 | 81,900 | 82,000 | 78,000 | 79,400 | 377 | 794 |
| 2011-02-02 | 77,700 | 82,900 | 77,700 | 82,000 | 572 | 820 |
| 2011-02-01 | 74,500 | 78,000 | 74,500 | 77,600 | 239 | 776 |
| 2011-01-31 | 74,700 | 76,500 | 74,700 | 75,000 | 205 | 750 |
| 2011-01-28 | 75,600 | 77,500 | 75,100 | 76,500 | 122 | 765 |
| 2011-01-27 | 75,300 | 77,000 | 75,300 | 76,300 | 122 | 763 |
| 2011-01-26 | 76,900 | 76,900 | 74,500 | 76,000 | 67 | 760 |
| 2011-01-25 | 75,800 | 76,700 | 75,000 | 76,600 | 112 | 766 |
| 2011-01-24 | 73,000 | 74,800 | 73,000 | 74,300 | 68 | 743 |
| 2011-01-21 | 76,900 | 77,500 | 72,500 | 73,000 | 481 | 730 |
| 2011-01-20 | 78,500 | 79,500 | 76,700 | 76,900 | 348 | 769 |
| 2011-01-19 | 80,700 | 81,000 | 79,200 | 79,700 | 186 | 797 |
| 2011-01-18 | 80,100 | 81,500 | 80,100 | 80,400 | 240 | 804 |
| 2011-01-17 | 80,500 | 81,500 | 80,000 | 80,500 | 249 | 805 |
| 2011-01-14 | 80,600 | 81,000 | 79,500 | 79,500 | 297 | 795 |
| 2011-01-13 | 80,600 | 81,700 | 79,000 | 80,600 | 403 | 806 |
| 2011-01-12 | 78,500 | 81,000 | 78,500 | 79,100 | 377 | 791 |
| 2011-01-11 | 76,500 | 79,200 | 76,000 | 78,000 | 308 | 780 |
| 2011-01-07 | 75,400 | 77,100 | 75,400 | 75,800 | 173 | 758 |
| 2011-01-06 | 77,400 | 77,500 | 76,100 | 76,900 | 319 | 769 |
| 2011-01-05 | 74,400 | 74,900 | 73,400 | 74,900 | 197 | 749 |
| 2011-01-04 | 73,500 | 75,700 | 73,300 | 73,300 | 309 | 733 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2006-06-27]1株→2株
