8929 (株)青山財産ネットワークス 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 | 20,180 | 20,200 | 20,100 | 20,100 | 29 | 100.50 |
| 2011-12-29 | 20,100 | 20,300 | 20,100 | 20,110 | 35 | 100.55 |
| 2011-12-28 | 20,700 | 21,000 | 20,200 | 20,470 | 32 | 102.35 |
| 2011-12-27 | 21,390 | 21,400 | 21,000 | 21,130 | 30 | 105.65 |
| 2011-12-26 | 22,790 | 22,790 | 21,400 | 21,500 | 191 | 107.50 |
| 2011-12-22 | 21,280 | 21,600 | 21,000 | 21,580 | 124 | 107.90 |
| 2011-12-21 | 21,300 | 21,350 | 21,010 | 21,280 | 31 | 106.40 |
| 2011-12-20 | 21,000 | 21,100 | 21,000 | 21,100 | 27 | 105.50 |
| 2011-12-19 | 21,000 | 21,150 | 21,000 | 21,000 | 85 | 105 |
| 2011-12-16 | 21,010 | 21,140 | 21,000 | 21,000 | 59 | 105 |
| 2011-12-15 | 21,000 | 21,210 | 21,000 | 21,210 | 4 | 106.05 |
| 2011-12-14 | 21,000 | 21,350 | 21,000 | 21,030 | 37 | 105.15 |
| 2011-12-13 | 21,700 | 21,700 | 21,000 | 21,450 | 72 | 107.25 |
| 2011-12-12 | 21,010 | 21,200 | 21,000 | 21,200 | 81 | 106 |
| 2011-12-09 | 21,290 | 21,290 | 21,000 | 21,190 | 74 | 105.95 |
| 2011-12-08 | 21,110 | 21,210 | 21,000 | 21,000 | 150 | 105 |
| 2011-12-07 | 21,160 | 21,200 | 21,010 | 21,110 | 21 | 105.55 |
| 2011-12-06 | 21,000 | 21,200 | 20,900 | 21,200 | 28 | 106 |
| 2011-12-05 | 21,370 | 21,370 | 21,000 | 21,000 | 11 | 105 |
| 2011-12-02 | 21,000 | 21,390 | 21,000 | 21,390 | 9 | 106.95 |
| 2011-12-01 | 21,000 | 21,450 | 21,000 | 21,000 | 33 | 105 |
| 2011-11-30 | 21,000 | 21,000 | 20,500 | 20,510 | 15 | 102.55 |
| 2011-11-29 | 21,000 | 21,000 | 21,000 | 21,000 | 6 | 105 |
| 2011-11-28 | 21,300 | 21,500 | 21,300 | 21,500 | 13 | 107.50 |
| 2011-11-25 | 22,800 | 22,800 | 21,310 | 21,800 | 104 | 109 |
| 2011-11-24 | 21,150 | 21,500 | 20,850 | 21,300 | 77 | 106.50 |
| 2011-11-22 | 20,150 | 20,900 | 20,150 | 20,850 | 21 | 104.25 |
| 2011-11-21 | 20,100 | 20,500 | 20,100 | 20,100 | 15 | 100.50 |
| 2011-11-18 | 20,280 | 20,280 | 19,500 | 20,000 | 20 | 100 |
| 2011-11-17 | 19,600 | 20,800 | 19,100 | 20,090 | 28 | 100.45 |
| 2011-11-16 | 20,600 | 20,600 | 19,600 | 19,600 | 55 | 98 |
| 2011-11-15 | 21,180 | 21,180 | 20,600 | 20,600 | 11 | 103 |
| 2011-11-14 | 21,200 | 21,270 | 21,000 | 21,000 | 8 | 105 |
| 2011-11-11 | 21,000 | 21,350 | 20,550 | 21,000 | 8 | 105 |
| 2011-11-10 | 21,000 | 21,000 | 20,500 | 20,500 | 17 | 102.50 |
| 2011-11-09 | 21,000 | 21,130 | 21,000 | 21,100 | 11 | 105.50 |
| 2011-11-08 | 21,000 | 21,000 | 20,900 | 20,900 | 13 | 104.50 |
| 2011-11-07 | 21,520 | 21,580 | 21,100 | 21,200 | 52 | 106 |
| 2011-11-04 | 21,500 | 21,710 | 21,500 | 21,700 | 31 | 108.50 |
| 2011-11-02 | 22,210 | 22,210 | 22,130 | 22,130 | 24 | 110.65 |
| 2011-11-01 | 22,100 | 22,580 | 22,100 | 22,130 | 20 | 110.65 |
| 2011-10-31 | 24,100 | 24,100 | 22,350 | 22,600 | 36 | 113 |
| 2011-10-28 | 23,500 | 23,500 | 23,080 | 23,100 | 8 | 115.50 |
| 2011-10-27 | 24,000 | 24,300 | 23,000 | 24,000 | 47 | 120 |
| 2011-10-26 | 24,750 | 24,750 | 24,000 | 24,000 | 24 | 120 |
| 2011-10-25 | 25,300 | 25,300 | 24,250 | 24,250 | 97 | 121.25 |
| 2011-10-24 | 22,600 | 23,300 | 22,550 | 23,300 | 59 | 116.50 |
| 2011-10-21 | 22,500 | 22,500 | 22,500 | 22,500 | 35 | 112.50 |
| 2011-10-20 | 22,000 | 22,490 | 22,000 | 22,490 | 22 | 112.45 |
| 2011-10-19 | 22,100 | 22,100 | 21,600 | 21,600 | 53 | 108 |
| 2011-10-18 | 21,500 | 22,000 | 21,500 | 21,690 | 24 | 108.45 |
| 2011-10-17 | 22,490 | 22,500 | 22,000 | 22,500 | 38 | 112.50 |
| 2011-10-14 | 21,890 | 22,580 | 21,890 | 22,000 | 61 | 110 |
| 2011-10-13 | 21,490 | 21,500 | 21,490 | 21,490 | 18 | 107.45 |
| 2011-10-12 | 21,000 | 21,490 | 21,000 | 21,490 | 11 | 107.45 |
| 2011-10-11 | 21,500 | 21,500 | 21,010 | 21,100 | 4 | 105.50 |
| 2011-10-07 | 20,150 | 21,200 | 20,150 | 20,900 | 13 | 104.50 |
| 2011-10-06 | 20,290 | 20,290 | 20,100 | 20,100 | 13 | 100.50 |
| 2011-10-05 | 20,400 | 20,400 | 20,100 | 20,100 | 11 | 100.50 |
| 2011-10-04 | 21,010 | 21,500 | 20,400 | 20,400 | 7 | 102 |
| 2011-10-03 | 21,000 | 21,000 | 21,000 | 21,000 | 7 | 105 |
| 2011-09-30 | 21,410 | 22,000 | 21,410 | 21,500 | 13 | 107.50 |
| 2011-09-29 | 20,500 | 21,400 | 20,010 | 21,400 | 36 | 107 |
| 2011-09-28 | 21,110 | 21,110 | 20,900 | 20,900 | 5 | 104.50 |
| 2011-09-27 | 20,890 | 21,100 | 20,890 | 21,100 | 19 | 105.50 |
| 2011-09-26 | 22,510 | 23,000 | 20,900 | 20,900 | 126 | 104.50 |
| 2011-09-22 | 22,020 | 22,020 | 22,010 | 22,010 | 17 | 110.05 |
| 2011-09-21 | 22,020 | 22,100 | 22,020 | 22,100 | 11 | 110.50 |
| 2011-09-20 | 22,100 | 22,300 | 22,010 | 22,040 | 87 | 110.20 |
| 2011-09-16 | 22,350 | 22,370 | 22,180 | 22,180 | 14 | 110.90 |
| 2011-09-15 | 23,280 | 23,280 | 22,220 | 22,660 | 95 | 113.30 |
| 2011-09-14 | 23,350 | 23,350 | 22,520 | 23,000 | 35 | 115 |
| 2011-09-13 | 22,300 | 22,350 | 22,300 | 22,350 | 11 | 111.75 |
| 2011-09-12 | 22,660 | 23,300 | 22,180 | 22,180 | 98 | 110.90 |
| 2011-09-09 | 23,000 | 23,000 | 22,240 | 22,970 | 12 | 114.85 |
| 2011-09-08 | 22,500 | 23,000 | 22,500 | 23,000 | 11 | 115 |
| 2011-09-07 | 22,200 | 23,300 | 22,200 | 23,300 | 38 | 116.50 |
| 2011-09-06 | 21,760 | 22,000 | 21,760 | 22,000 | 7 | 110 |
| 2011-09-05 | 22,160 | 22,660 | 22,120 | 22,120 | 10 | 110.60 |
| 2011-09-02 | 22,500 | 22,520 | 22,160 | 22,160 | 10 | 110.80 |
| 2011-09-01 | 22,230 | 22,750 | 21,700 | 22,750 | 103 | 113.75 |
| 2011-08-31 | 22,230 | 22,500 | 22,230 | 22,240 | 22 | 111.20 |
| 2011-08-30 | 22,240 | 22,540 | 22,210 | 22,210 | 29 | 111.05 |
| 2011-08-29 | 23,000 | 23,500 | 22,200 | 22,200 | 37 | 111 |
| 2011-08-26 | 23,400 | 23,400 | 23,400 | 23,400 | 1 | 117 |
| 2011-08-25 | 23,750 | 24,000 | 23,680 | 23,680 | 92 | 118.40 |
| 2011-08-24 | 22,470 | 23,300 | 22,470 | 23,300 | 56 | 116.50 |
| 2011-08-23 | 22,210 | 22,500 | 22,210 | 22,240 | 22 | 111.20 |
| 2011-08-22 | 22,010 | 22,600 | 22,000 | 22,500 | 27 | 112.50 |
| 2011-08-19 | 23,000 | 23,000 | 22,300 | 22,300 | 68 | 111.50 |
| 2011-08-18 | 22,700 | 23,000 | 22,700 | 23,000 | 4 | 115 |
| 2011-08-17 | 23,550 | 23,550 | 22,890 | 22,900 | 20 | 114.50 |
| 2011-08-16 | 23,500 | 23,550 | 22,800 | 22,850 | 24 | 114.25 |
| 2011-08-15 | 23,700 | 23,710 | 23,700 | 23,700 | 6 | 118.50 |
| 2011-08-12 | 23,700 | 23,700 | 23,700 | 23,700 | 16 | 118.50 |
| 2011-08-11 | 23,530 | 23,530 | 23,530 | 23,530 | 4 | 117.65 |
| 2011-08-10 | 23,580 | 23,590 | 23,580 | 23,580 | 18 | 117.90 |
| 2011-08-09 | 23,010 | 23,200 | 22,510 | 23,200 | 240 | 116 |
| 2011-08-08 | 23,300 | 23,850 | 23,200 | 23,200 | 48 | 116 |
| 2011-08-05 | 23,190 | 23,350 | 23,190 | 23,320 | 46 | 116.60 |
| 2011-08-04 | 23,700 | 24,000 | 23,300 | 24,000 | 62 | 120 |
| 2011-08-03 | 23,900 | 23,900 | 23,670 | 23,670 | 27 | 118.35 |
| 2011-08-02 | 24,000 | 24,650 | 24,000 | 24,640 | 18 | 123.20 |
| 2011-08-01 | 24,770 | 24,770 | 23,990 | 24,000 | 24 | 120 |
| 2011-07-29 | 23,920 | 23,920 | 23,760 | 23,800 | 71 | 119 |
| 2011-07-28 | 24,010 | 24,110 | 23,910 | 24,000 | 18 | 120 |
| 2011-07-27 | 24,200 | 24,210 | 24,050 | 24,110 | 76 | 120.55 |
| 2011-07-26 | 24,500 | 24,600 | 24,500 | 24,500 | 19 | 122.50 |
| 2011-07-25 | 24,960 | 24,990 | 24,200 | 24,890 | 88 | 124.45 |
| 2011-07-22 | 24,360 | 24,500 | 24,110 | 24,120 | 66 | 120.60 |
| 2011-07-21 | 24,200 | 24,500 | 24,200 | 24,500 | 10 | 122.50 |
| 2011-07-20 | 23,800 | 24,990 | 23,750 | 24,500 | 102 | 122.50 |
| 2011-07-19 | 23,840 | 24,190 | 23,800 | 23,800 | 157 | 119 |
| 2011-07-15 | 24,840 | 24,840 | 24,000 | 24,210 | 120 | 121.05 |
| 2011-07-14 | 25,990 | 25,990 | 24,900 | 25,000 | 86 | 125 |
| 2011-07-13 | 25,250 | 26,000 | 24,880 | 26,000 | 65 | 130 |
| 2011-07-12 | 25,200 | 25,250 | 25,070 | 25,250 | 85 | 126.25 |
| 2011-07-11 | 26,000 | 26,000 | 25,500 | 25,500 | 35 | 127.50 |
| 2011-07-08 | 24,800 | 25,800 | 24,800 | 25,800 | 16 | 129 |
| 2011-07-07 | 25,300 | 25,500 | 25,000 | 25,110 | 47 | 125.55 |
| 2011-07-06 | 25,900 | 25,980 | 25,100 | 25,950 | 26 | 129.75 |
| 2011-07-05 | 24,520 | 25,990 | 24,500 | 25,990 | 19 | 129.95 |
| 2011-07-04 | 24,000 | 25,500 | 23,990 | 25,500 | 134 | 127.50 |
| 2011-07-01 | 23,600 | 23,980 | 23,500 | 23,980 | 43 | 119.90 |
| 2011-06-30 | 23,820 | 23,820 | 23,610 | 23,610 | 23 | 118.05 |
| 2011-06-29 | 23,790 | 23,870 | 23,400 | 23,870 | 50 | 119.35 |
| 2011-06-28 | 23,840 | 23,990 | 22,980 | 23,520 | 73 | 117.60 |
| 2011-06-27 | 26,000 | 26,000 | 23,900 | 23,990 | 143 | 119.95 |
| 2011-06-24 | 23,720 | 24,000 | 23,720 | 23,750 | 10 | 118.75 |
| 2011-06-23 | 23,610 | 24,200 | 23,610 | 23,910 | 30 | 119.55 |
| 2011-06-22 | 23,790 | 24,440 | 23,790 | 24,200 | 22 | 121 |
| 2011-06-21 | 24,000 | 24,000 | 23,900 | 23,900 | 22 | 119.50 |
| 2011-06-20 | 24,020 | 24,480 | 24,020 | 24,020 | 17 | 120.10 |
| 2011-06-17 | 24,000 | 24,010 | 23,900 | 24,000 | 54 | 120 |
| 2011-06-16 | 24,100 | 24,490 | 24,000 | 24,000 | 30 | 120 |
| 2011-06-15 | 24,040 | 24,100 | 24,000 | 24,100 | 39 | 120.50 |
| 2011-06-14 | 24,010 | 24,470 | 24,010 | 24,010 | 15 | 120.05 |
| 2011-06-13 | 23,900 | 24,370 | 23,900 | 24,370 | 26 | 121.85 |
| 2011-06-10 | 24,020 | 24,020 | 23,900 | 23,900 | 30 | 119.50 |
| 2011-06-09 | 24,050 | 24,300 | 23,750 | 24,100 | 44 | 120.50 |
| 2011-06-08 | 24,000 | 25,000 | 24,000 | 24,510 | 29 | 122.55 |
| 2011-06-07 | 23,700 | 24,500 | 23,500 | 24,500 | 58 | 122.50 |
| 2011-06-06 | 24,000 | 24,200 | 23,550 | 24,000 | 41 | 120 |
| 2011-06-03 | 24,020 | 24,300 | 24,000 | 24,000 | 29 | 120 |
| 2011-06-02 | 24,010 | 24,100 | 24,010 | 24,100 | 16 | 120.50 |
| 2011-06-01 | 24,200 | 24,580 | 24,010 | 24,100 | 55 | 120.50 |
| 2011-05-31 | 24,010 | 24,650 | 24,010 | 24,650 | 23 | 123.25 |
| 2011-05-30 | 24,100 | 24,200 | 24,100 | 24,200 | 8 | 121 |
| 2011-05-27 | 24,900 | 24,900 | 23,400 | 24,000 | 44 | 120 |
| 2011-05-26 | 25,000 | 25,000 | 24,900 | 25,000 | 5 | 125 |
| 2011-05-25 | 27,000 | 27,000 | 25,000 | 25,000 | 86 | 125 |
| 2011-05-24 | 24,900 | 24,900 | 24,600 | 24,600 | 21 | 123 |
| 2011-05-23 | 25,020 | 25,300 | 25,000 | 25,000 | 12 | 125 |
| 2011-05-19 | 25,990 | 25,990 | 25,600 | 25,600 | 15 | 128 |
| 2011-05-18 | 25,000 | 25,100 | 24,650 | 24,700 | 85 | 123.50 |
| 2011-05-17 | 26,300 | 26,300 | 25,000 | 25,000 | 230 | 125 |
| 2011-05-16 | 26,000 | 26,000 | 25,000 | 25,000 | 92 | 125 |
| 2011-05-13 | 26,900 | 27,000 | 26,100 | 26,100 | 16 | 130.50 |
| 2011-05-12 | 26,900 | 26,900 | 26,500 | 26,500 | 7 | 132.50 |
| 2011-05-11 | 26,800 | 26,900 | 26,800 | 26,800 | 26 | 134 |
| 2011-05-10 | 26,930 | 27,140 | 26,900 | 26,900 | 8 | 134.50 |
| 2011-05-09 | 26,510 | 27,500 | 26,510 | 27,300 | 12 | 136.50 |
| 2011-05-06 | 27,390 | 27,500 | 26,800 | 27,000 | 14 | 135 |
| 2011-05-02 | 27,100 | 28,000 | 26,800 | 27,000 | 57 | 135 |
| 2011-04-28 | 27,500 | 27,500 | 26,500 | 27,250 | 34 | 136.25 |
| 2011-04-27 | 27,500 | 27,500 | 26,000 | 26,500 | 75 | 132.50 |
| 2011-04-26 | 27,000 | 27,600 | 27,000 | 27,500 | 50 | 137.50 |
| 2011-04-25 | 27,900 | 28,700 | 27,000 | 27,000 | 104 | 135 |
| 2011-04-22 | 26,100 | 26,800 | 26,000 | 26,400 | 20 | 132 |
| 2011-04-21 | 26,320 | 26,400 | 26,320 | 26,400 | 7 | 132 |
| 2011-04-20 | 26,830 | 26,830 | 26,400 | 26,820 | 4 | 134.10 |
| 2011-04-19 | 26,800 | 26,800 | 26,000 | 26,100 | 51 | 130.50 |
| 2011-04-18 | 26,840 | 26,840 | 26,840 | 26,840 | 2 | 134.20 |
| 2011-04-15 | 27,270 | 27,270 | 26,800 | 26,800 | 29 | 134 |
| 2011-04-14 | 27,270 | 27,270 | 27,270 | 27,270 | 2 | 136.35 |
| 2011-04-13 | 27,010 | 27,150 | 27,010 | 27,150 | 22 | 135.75 |
| 2011-04-12 | 27,450 | 27,450 | 27,010 | 27,010 | 9 | 135.05 |
| 2011-04-11 | 27,130 | 27,700 | 27,110 | 27,110 | 51 | 135.55 |
| 2011-04-08 | 27,100 | 27,900 | 27,100 | 27,900 | 76 | 139.50 |
| 2011-04-07 | 27,000 | 27,600 | 27,000 | 27,600 | 23 | 138 |
| 2011-04-06 | 27,300 | 27,300 | 27,000 | 27,200 | 98 | 136 |
| 2011-04-05 | 27,010 | 27,300 | 27,000 | 27,300 | 54 | 136.50 |
| 2011-04-04 | 27,000 | 27,010 | 26,800 | 27,000 | 71 | 135 |
| 2011-04-01 | 27,000 | 27,010 | 27,000 | 27,000 | 51 | 135 |
| 2011-03-31 | 27,030 | 27,200 | 27,000 | 27,000 | 61 | 135 |
| 2011-03-30 | 27,500 | 27,800 | 26,800 | 27,500 | 50 | 137.50 |
| 2011-03-29 | 27,000 | 27,500 | 26,800 | 27,310 | 63 | 136.55 |
| 2011-03-28 | 26,230 | 27,900 | 26,200 | 26,810 | 39 | 134.05 |
| 2011-03-25 | 28,400 | 28,400 | 26,100 | 26,200 | 142 | 131 |
| 2011-03-24 | 26,000 | 27,000 | 25,900 | 25,900 | 160 | 129.50 |
| 2011-03-23 | 26,000 | 26,300 | 26,000 | 26,150 | 70 | 130.75 |
| 2011-03-22 | 24,700 | 26,500 | 24,500 | 25,800 | 149 | 129 |
| 2011-03-18 | 22,000 | 24,400 | 21,990 | 23,200 | 211 | 116 |
| 2011-03-17 | 21,000 | 22,900 | 20,020 | 21,590 | 228 | 107.95 |
| 2011-03-16 | 22,620 | 22,620 | 20,100 | 22,620 | 460 | 113.10 |
| 2011-03-15 | 23,000 | 23,000 | 18,620 | 18,620 | 670 | 93.10 |
| 2011-03-14 | 23,000 | 27,300 | 23,000 | 23,620 | 711 | 118.10 |
| 2011-03-11 | 30,050 | 30,150 | 29,900 | 30,000 | 115 | 150 |
| 2011-03-10 | 30,000 | 30,200 | 30,000 | 30,150 | 88 | 150.75 |
| 2011-03-09 | 30,500 | 30,800 | 30,100 | 30,400 | 101 | 152 |
| 2011-03-08 | 30,150 | 30,600 | 30,150 | 30,500 | 196 | 152.50 |
| 2011-03-07 | 30,450 | 30,450 | 30,100 | 30,200 | 51 | 151 |
| 2011-03-04 | 30,500 | 30,500 | 30,000 | 30,200 | 80 | 151 |
| 2011-03-03 | 29,800 | 30,500 | 29,800 | 30,500 | 51 | 152.50 |
| 2011-03-02 | 30,550 | 30,550 | 29,900 | 29,900 | 173 | 149.50 |
| 2011-03-01 | 30,750 | 30,800 | 30,500 | 30,550 | 118 | 152.75 |
| 2011-02-28 | 30,250 | 30,700 | 30,200 | 30,700 | 17 | 153.50 |
| 2011-02-25 | 31,050 | 31,050 | 29,800 | 30,250 | 84 | 151.25 |
| 2011-02-24 | 30,100 | 30,250 | 29,800 | 29,850 | 123 | 149.25 |
| 2011-02-23 | 30,500 | 30,750 | 30,200 | 30,500 | 96 | 152.50 |
| 2011-02-22 | 30,900 | 30,900 | 30,750 | 30,800 | 87 | 154 |
| 2011-02-21 | 31,450 | 31,450 | 31,000 | 31,000 | 107 | 155 |
| 2011-02-18 | 31,450 | 31,500 | 30,800 | 31,000 | 99 | 155 |
| 2011-02-17 | 31,150 | 31,450 | 31,050 | 31,400 | 33 | 157 |
| 2011-02-16 | 31,900 | 31,900 | 31,100 | 31,850 | 126 | 159.25 |
| 2011-02-15 | 31,050 | 31,500 | 30,800 | 31,500 | 104 | 157.50 |
| 2011-02-14 | 31,000 | 31,100 | 30,850 | 31,050 | 134 | 155.25 |
| 2011-02-10 | 30,750 | 31,100 | 30,750 | 30,750 | 77 | 153.75 |
| 2011-02-09 | 30,900 | 31,300 | 30,900 | 31,100 | 292 | 155.50 |
| 2011-02-08 | 31,000 | 31,600 | 31,000 | 31,600 | 93 | 158 |
| 2011-02-07 | 31,000 | 31,500 | 30,200 | 31,000 | 156 | 155 |
| 2011-02-04 | 30,800 | 31,800 | 30,800 | 30,800 | 113 | 154 |
| 2011-02-03 | 31,600 | 31,600 | 30,900 | 30,900 | 104 | 154.50 |
| 2011-02-02 | 31,000 | 31,800 | 30,900 | 31,000 | 205 | 155 |
| 2011-02-01 | 30,800 | 31,500 | 30,800 | 30,900 | 52 | 154.50 |
| 2011-01-31 | 31,000 | 31,000 | 30,500 | 30,500 | 134 | 152.50 |
| 2011-01-28 | 31,100 | 31,700 | 31,000 | 31,000 | 62 | 155 |
| 2011-01-27 | 31,000 | 31,550 | 31,000 | 31,500 | 40 | 157.50 |
| 2011-01-26 | 30,600 | 31,350 | 30,600 | 31,350 | 43 | 156.75 |
| 2011-01-25 | 30,300 | 30,900 | 30,300 | 30,400 | 30 | 152 |
| 2011-01-24 | 30,300 | 30,500 | 29,300 | 30,400 | 94 | 152 |
| 2011-01-21 | 31,400 | 31,550 | 30,300 | 30,350 | 158 | 151.75 |
| 2011-01-20 | 31,800 | 32,500 | 31,200 | 32,000 | 307 | 160 |
| 2011-01-19 | 31,850 | 32,000 | 31,750 | 32,000 | 89 | 160 |
| 2011-01-18 | 32,050 | 32,650 | 31,800 | 31,800 | 128 | 159 |
| 2011-01-17 | 32,300 | 33,000 | 32,000 | 32,450 | 82 | 162.25 |
| 2011-01-14 | 33,600 | 33,600 | 32,100 | 32,500 | 164 | 162.50 |
| 2011-01-13 | 32,000 | 34,200 | 31,700 | 33,600 | 406 | 168 |
| 2011-01-12 | 31,600 | 31,800 | 31,500 | 31,800 | 96 | 159 |
| 2011-01-11 | 31,950 | 32,000 | 31,100 | 31,500 | 204 | 157.50 |
| 2011-01-07 | 32,200 | 32,200 | 31,500 | 32,000 | 84 | 160 |
| 2011-01-06 | 31,800 | 32,250 | 31,650 | 32,150 | 125 | 160.75 |
| 2011-01-05 | 31,900 | 31,900 | 31,550 | 31,850 | 59 | 159.25 |
| 2011-01-04 | 31,400 | 31,900 | 31,350 | 31,900 | 54 | 159.50 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
