8940 (株)インテリックス 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 | 32,500 | 32,650 | 31,550 | 32,650 | 29 | 326.50 |
| 2011-12-29 | 31,500 | 32,200 | 31,500 | 32,200 | 14 | 322 |
| 2011-12-28 | 32,200 | 32,350 | 31,650 | 31,900 | 14 | 319 |
| 2011-12-27 | 31,400 | 35,000 | 31,300 | 32,200 | 71 | 322 |
| 2011-12-26 | 32,900 | 32,900 | 31,700 | 31,700 | 181 | 317 |
| 2011-12-22 | 33,000 | 33,300 | 32,900 | 32,900 | 77 | 329 |
| 2011-12-21 | 32,000 | 32,750 | 32,000 | 32,200 | 65 | 322 |
| 2011-12-20 | 31,000 | 33,300 | 31,000 | 32,550 | 122 | 325.50 |
| 2011-12-19 | 34,400 | 34,400 | 31,000 | 31,000 | 230 | 310 |
| 2011-12-15 | 36,800 | 36,800 | 36,300 | 36,500 | 6 | 365 |
| 2011-12-14 | 37,500 | 37,700 | 37,000 | 37,100 | 32 | 371 |
| 2011-12-13 | 38,300 | 38,300 | 37,650 | 37,700 | 25 | 377 |
| 2011-12-12 | 39,000 | 39,000 | 39,000 | 39,000 | 45 | 390 |
| 2011-12-09 | 38,000 | 39,000 | 38,000 | 39,000 | 31 | 390 |
| 2011-12-08 | 38,100 | 38,200 | 38,100 | 38,200 | 15 | 382 |
| 2011-12-07 | 38,400 | 41,000 | 38,050 | 38,050 | 150 | 380.50 |
| 2011-12-06 | 37,800 | 38,500 | 37,700 | 37,700 | 26 | 377 |
| 2011-12-05 | 39,900 | 40,800 | 38,500 | 38,500 | 578 | 385 |
| 2011-12-02 | 36,650 | 36,650 | 36,200 | 36,400 | 27 | 364 |
| 2011-12-01 | 36,800 | 37,100 | 36,550 | 36,700 | 45 | 367 |
| 2011-11-30 | 36,350 | 39,000 | 36,350 | 37,500 | 206 | 375 |
| 2011-11-29 | 36,900 | 36,950 | 35,900 | 36,350 | 58 | 363.50 |
| 2011-11-28 | 34,900 | 40,300 | 34,900 | 37,500 | 258 | 375 |
| 2011-11-25 | 35,950 | 37,000 | 35,500 | 36,000 | 106 | 360 |
| 2011-11-24 | 35,700 | 35,800 | 34,800 | 34,800 | 29 | 348 |
| 2011-11-22 | 34,300 | 38,000 | 34,300 | 35,800 | 184 | 358 |
| 2011-11-21 | 34,700 | 38,000 | 34,700 | 35,000 | 135 | 350 |
| 2011-11-18 | 35,150 | 35,150 | 34,900 | 34,900 | 18 | 349 |
| 2011-11-17 | 35,100 | 35,100 | 34,950 | 34,950 | 27 | 349.50 |
| 2011-11-16 | 36,000 | 36,900 | 35,100 | 35,100 | 24 | 351 |
| 2011-11-15 | 36,000 | 36,500 | 36,000 | 36,000 | 25 | 360 |
| 2011-11-14 | 36,400 | 36,700 | 36,000 | 36,500 | 1,051 | 365 |
| 2011-11-11 | 36,000 | 38,750 | 34,500 | 37,100 | 65 | 371 |
| 2011-11-10 | 38,300 | 38,350 | 36,150 | 36,200 | 82 | 362 |
| 2011-11-09 | 38,100 | 38,300 | 37,500 | 38,300 | 44 | 383 |
| 2011-11-08 | 38,500 | 39,000 | 38,100 | 38,100 | 32 | 381 |
| 2011-11-07 | 38,300 | 38,800 | 38,200 | 38,200 | 34 | 382 |
| 2011-11-04 | 40,000 | 40,000 | 38,500 | 38,500 | 56 | 385 |
| 2011-11-02 | 39,050 | 39,500 | 39,000 | 39,500 | 60 | 395 |
| 2011-11-01 | 39,750 | 41,000 | 39,500 | 39,500 | 251 | 395 |
| 2011-10-31 | 39,700 | 39,950 | 39,050 | 39,500 | 16 | 395 |
| 2011-10-28 | 40,050 | 41,500 | 39,000 | 39,000 | 173 | 390 |
| 2011-10-27 | 40,050 | 40,050 | 39,000 | 39,500 | 39 | 395 |
| 2011-10-26 | 38,450 | 41,900 | 38,150 | 40,000 | 305 | 400 |
| 2011-10-25 | 38,550 | 39,750 | 38,450 | 38,450 | 53 | 384.50 |
| 2011-10-24 | 39,700 | 39,700 | 38,250 | 38,500 | 73 | 385 |
| 2011-10-21 | 38,650 | 40,400 | 38,650 | 39,500 | 83 | 395 |
| 2011-10-20 | 37,600 | 40,850 | 37,600 | 38,650 | 170 | 386.50 |
| 2011-10-19 | 36,600 | 43,400 | 36,600 | 38,000 | 547 | 380 |
| 2011-10-18 | 35,100 | 39,200 | 35,100 | 36,400 | 212 | 364 |
| 2011-10-17 | 35,000 | 39,450 | 34,850 | 35,500 | 291 | 355 |
| 2011-10-14 | 34,400 | 37,000 | 34,400 | 35,000 | 89 | 350 |
| 2011-10-13 | 34,300 | 35,250 | 34,300 | 34,500 | 39 | 345 |
| 2011-10-12 | 33,150 | 36,000 | 33,150 | 35,000 | 168 | 350 |
| 2011-10-11 | 34,000 | 35,000 | 32,250 | 32,450 | 236 | 324.50 |
| 2011-10-07 | 32,900 | 35,600 | 31,900 | 32,650 | 184 | 326.50 |
| 2011-10-06 | 32,000 | 32,500 | 31,600 | 31,600 | 139 | 316 |
| 2011-10-05 | 32,900 | 33,000 | 31,400 | 32,000 | 211 | 320 |
| 2011-10-04 | 31,700 | 32,200 | 31,700 | 31,750 | 98 | 317.50 |
| 2011-10-03 | 32,100 | 32,950 | 31,950 | 31,950 | 32 | 319.50 |
| 2011-09-30 | 33,000 | 33,000 | 32,300 | 32,300 | 27 | 323 |
| 2011-09-29 | 32,500 | 33,000 | 32,500 | 33,000 | 36 | 330 |
| 2011-09-28 | 32,200 | 33,500 | 32,000 | 32,000 | 48 | 320 |
| 2011-09-27 | 31,500 | 32,900 | 31,500 | 32,200 | 43 | 322 |
| 2011-09-26 | 33,300 | 33,300 | 31,350 | 31,400 | 71 | 314 |
| 2011-09-22 | 34,000 | 34,000 | 33,300 | 33,300 | 63 | 333 |
| 2011-09-21 | 33,950 | 33,950 | 33,300 | 33,500 | 39 | 335 |
| 2011-09-20 | 33,800 | 34,150 | 33,500 | 34,000 | 107 | 340 |
| 2011-09-16 | 33,000 | 33,850 | 33,000 | 33,200 | 84 | 332 |
| 2011-09-15 | 33,000 | 34,000 | 32,800 | 34,000 | 158 | 340 |
| 2011-09-14 | 33,300 | 33,500 | 33,150 | 33,150 | 14 | 331.50 |
| 2011-09-13 | 33,500 | 33,900 | 33,400 | 33,400 | 8 | 334 |
| 2011-09-12 | 34,050 | 34,050 | 32,500 | 33,000 | 98 | 330 |
| 2011-09-09 | 34,000 | 34,700 | 34,000 | 34,100 | 17 | 341 |
| 2011-09-08 | 35,000 | 35,000 | 33,800 | 34,000 | 113 | 340 |
| 2011-09-07 | 34,900 | 35,400 | 34,900 | 35,400 | 152 | 354 |
| 2011-09-06 | 35,150 | 36,500 | 35,000 | 35,500 | 32 | 355 |
| 2011-09-05 | 36,700 | 36,700 | 35,200 | 35,500 | 86 | 355 |
| 2011-09-02 | 35,700 | 36,400 | 35,300 | 35,300 | 33 | 353 |
| 2011-09-01 | 35,500 | 36,800 | 35,200 | 35,700 | 70 | 357 |
| 2011-08-31 | 35,800 | 36,300 | 35,750 | 35,750 | 190 | 357.50 |
| 2011-08-30 | 36,000 | 37,500 | 35,950 | 36,300 | 151 | 363 |
| 2011-08-29 | 35,250 | 39,000 | 35,250 | 36,000 | 323 | 360 |
| 2011-08-26 | 35,900 | 37,500 | 35,100 | 35,200 | 127 | 352 |
| 2011-08-25 | 34,600 | 38,900 | 33,400 | 37,300 | 491 | 373 |
| 2011-08-24 | 34,500 | 34,800 | 33,200 | 33,200 | 103 | 332 |
| 2011-08-23 | 33,000 | 34,500 | 33,000 | 33,100 | 167 | 331 |
| 2011-08-22 | 33,850 | 33,850 | 32,900 | 33,000 | 51 | 330 |
| 2011-08-19 | 35,000 | 35,050 | 33,700 | 34,000 | 100 | 340 |
| 2011-08-18 | 36,200 | 36,900 | 35,600 | 35,700 | 53 | 357 |
| 2011-08-17 | 36,000 | 36,650 | 36,000 | 36,200 | 15 | 362 |
| 2011-08-16 | 36,400 | 36,400 | 36,000 | 36,000 | 91 | 360 |
| 2011-08-15 | 36,200 | 36,200 | 35,600 | 36,100 | 18 | 361 |
| 2011-08-12 | 36,000 | 36,500 | 35,100 | 36,200 | 47 | 362 |
| 2011-08-11 | 33,800 | 36,600 | 33,800 | 36,500 | 59 | 365 |
| 2011-08-10 | 36,750 | 36,750 | 36,000 | 36,600 | 94 | 366 |
| 2011-08-09 | 34,900 | 34,900 | 34,000 | 34,650 | 233 | 346.50 |
| 2011-08-08 | 35,500 | 36,000 | 35,000 | 35,600 | 237 | 356 |
| 2011-08-05 | 37,300 | 37,300 | 35,800 | 36,050 | 250 | 360.50 |
| 2011-08-04 | 38,500 | 38,800 | 37,500 | 38,000 | 217 | 380 |
| 2011-08-03 | 39,000 | 39,000 | 38,500 | 38,500 | 149 | 385 |
| 2011-08-02 | 39,950 | 40,150 | 39,400 | 39,400 | 141 | 394 |
| 2011-08-01 | 40,950 | 40,950 | 40,150 | 40,300 | 142 | 403 |
| 2011-07-29 | 41,300 | 41,350 | 40,800 | 41,300 | 126 | 413 |
| 2011-07-28 | 41,500 | 42,300 | 41,300 | 41,950 | 48 | 419.50 |
| 2011-07-27 | 42,000 | 42,050 | 41,500 | 41,500 | 90 | 415 |
| 2011-07-26 | 42,050 | 43,000 | 42,000 | 42,050 | 84 | 420.50 |
| 2011-07-25 | 42,000 | 42,600 | 42,000 | 42,300 | 286 | 423 |
| 2011-07-22 | 42,350 | 42,450 | 42,050 | 42,300 | 49 | 423 |
| 2011-07-21 | 42,700 | 42,700 | 42,400 | 42,500 | 134 | 425 |
| 2011-07-20 | 42,700 | 43,300 | 42,700 | 42,700 | 52 | 427 |
| 2011-07-19 | 43,100 | 43,100 | 42,700 | 42,700 | 134 | 427 |
| 2011-07-15 | 43,200 | 43,350 | 43,050 | 43,100 | 196 | 431 |
| 2011-07-14 | 43,400 | 43,400 | 43,200 | 43,200 | 73 | 432 |
| 2011-07-13 | 43,800 | 43,800 | 43,150 | 43,300 | 123 | 433 |
| 2011-07-12 | 43,200 | 43,900 | 43,100 | 43,850 | 209 | 438.50 |
| 2011-07-11 | 44,000 | 45,000 | 43,000 | 43,500 | 913 | 435 |
| 2011-07-08 | 46,100 | 49,000 | 46,100 | 46,500 | 382 | 465 |
| 2011-07-07 | 47,000 | 47,000 | 45,700 | 46,100 | 77 | 461 |
| 2011-07-06 | 47,500 | 47,500 | 46,450 | 47,000 | 67 | 470 |
| 2011-07-05 | 47,500 | 47,800 | 46,900 | 47,450 | 63 | 474.50 |
| 2011-07-04 | 46,200 | 47,000 | 45,600 | 46,800 | 79 | 468 |
| 2011-07-01 | 44,950 | 46,400 | 44,950 | 46,200 | 189 | 462 |
| 2011-06-30 | 44,900 | 45,100 | 44,650 | 45,100 | 47 | 451 |
| 2011-06-29 | 44,250 | 44,900 | 44,000 | 44,300 | 113 | 443 |
| 2011-06-28 | 44,800 | 45,400 | 44,000 | 44,000 | 160 | 440 |
| 2011-06-27 | 44,900 | 44,900 | 44,000 | 44,500 | 27 | 445 |
| 2011-06-24 | 45,050 | 45,050 | 45,000 | 45,050 | 37 | 450.50 |
| 2011-06-23 | 44,650 | 44,950 | 44,650 | 44,950 | 16 | 449.50 |
| 2011-06-22 | 43,800 | 44,700 | 43,800 | 44,000 | 20 | 440 |
| 2011-06-21 | 43,500 | 43,750 | 43,400 | 43,750 | 31 | 437.50 |
| 2011-06-20 | 43,500 | 43,900 | 43,400 | 43,450 | 79 | 434.50 |
| 2011-06-17 | 43,700 | 43,700 | 43,300 | 43,300 | 15 | 433 |
| 2011-06-16 | 43,250 | 43,700 | 43,250 | 43,700 | 27 | 437 |
| 2011-06-15 | 43,150 | 43,250 | 43,150 | 43,250 | 6 | 432.50 |
| 2011-06-14 | 43,250 | 43,500 | 43,050 | 43,050 | 40 | 430.50 |
| 2011-06-13 | 43,050 | 43,550 | 43,000 | 43,450 | 67 | 434.50 |
| 2011-06-10 | 43,500 | 43,500 | 43,150 | 43,150 | 60 | 431.50 |
| 2011-06-09 | 44,400 | 44,400 | 43,000 | 43,400 | 94 | 434 |
| 2011-06-08 | 44,900 | 44,900 | 44,500 | 44,550 | 65 | 445.50 |
| 2011-06-07 | 44,700 | 44,750 | 44,550 | 44,600 | 29 | 446 |
| 2011-06-06 | 45,000 | 45,000 | 44,800 | 44,800 | 102 | 448 |
| 2011-06-03 | 46,000 | 46,000 | 45,200 | 45,200 | 123 | 452 |
| 2011-06-02 | 45,300 | 45,800 | 45,200 | 45,800 | 82 | 458 |
| 2011-06-01 | 45,850 | 45,850 | 45,150 | 45,300 | 67 | 453 |
| 2011-05-31 | 45,200 | 45,400 | 45,000 | 45,150 | 67 | 451.50 |
| 2011-05-30 | 45,300 | 45,500 | 45,200 | 45,200 | 93 | 452 |
| 2011-05-27 | 45,400 | 45,650 | 45,000 | 45,100 | 174 | 451 |
| 2011-05-26 | 47,100 | 48,000 | 46,550 | 46,900 | 278 | 469 |
| 2011-05-25 | 48,300 | 48,500 | 46,700 | 47,000 | 350 | 470 |
| 2011-05-24 | 47,300 | 48,500 | 47,000 | 48,200 | 212 | 482 |
| 2011-05-23 | 46,300 | 47,500 | 46,100 | 47,300 | 350 | 473 |
| 2011-05-20 | 48,950 | 50,000 | 48,350 | 49,800 | 165 | 498 |
| 2011-05-19 | 49,100 | 49,100 | 48,300 | 49,000 | 119 | 490 |
| 2011-05-18 | 48,950 | 49,050 | 48,650 | 48,800 | 29 | 488 |
| 2011-05-17 | 48,550 | 49,100 | 48,100 | 48,350 | 77 | 483.50 |
| 2011-05-16 | 49,900 | 49,900 | 48,550 | 48,550 | 71 | 485.50 |
| 2011-05-13 | 49,700 | 50,700 | 48,500 | 50,500 | 134 | 505 |
| 2011-05-12 | 51,200 | 51,700 | 48,800 | 49,500 | 341 | 495 |
| 2011-05-11 | 49,550 | 51,600 | 49,550 | 51,600 | 538 | 516 |
| 2011-05-10 | 49,200 | 50,200 | 49,200 | 49,500 | 208 | 495 |
| 2011-05-09 | 48,500 | 49,200 | 48,450 | 49,150 | 117 | 491.50 |
| 2011-05-06 | 48,250 | 48,400 | 47,750 | 48,350 | 172 | 483.50 |
| 2011-05-02 | 48,500 | 48,500 | 48,150 | 48,400 | 136 | 484 |
| 2011-04-28 | 48,500 | 48,500 | 47,200 | 48,000 | 133 | 480 |
| 2011-04-27 | 48,300 | 49,000 | 48,000 | 48,000 | 161 | 480 |
| 2011-04-26 | 48,800 | 48,800 | 47,000 | 48,000 | 107 | 480 |
| 2011-04-25 | 48,200 | 48,500 | 48,100 | 48,100 | 63 | 481 |
| 2011-04-22 | 48,000 | 48,000 | 47,500 | 47,500 | 32 | 475 |
| 2011-04-21 | 48,200 | 48,200 | 47,300 | 48,000 | 33 | 480 |
| 2011-04-20 | 47,100 | 48,200 | 47,100 | 48,200 | 102 | 482 |
| 2011-04-19 | 47,500 | 48,000 | 47,000 | 47,300 | 58 | 473 |
| 2011-04-18 | 47,700 | 48,200 | 47,500 | 47,500 | 67 | 475 |
| 2011-04-15 | 48,000 | 48,400 | 46,800 | 48,400 | 59 | 484 |
| 2011-04-14 | 46,900 | 48,000 | 46,900 | 48,000 | 41 | 480 |
| 2011-04-13 | 46,300 | 48,000 | 46,300 | 48,000 | 53 | 480 |
| 2011-04-12 | 48,500 | 48,500 | 46,400 | 46,400 | 154 | 464 |
| 2011-04-11 | 46,850 | 51,000 | 46,500 | 47,900 | 307 | 479 |
| 2011-04-08 | 46,300 | 46,800 | 44,950 | 46,800 | 179 | 468 |
| 2011-04-07 | 45,000 | 46,450 | 44,350 | 46,450 | 353 | 464.50 |
| 2011-04-06 | 46,400 | 46,400 | 42,350 | 44,850 | 1,242 | 448.50 |
| 2011-04-05 | 48,500 | 48,750 | 47,050 | 47,050 | 554 | 470.50 |
| 2011-04-04 | 48,000 | 48,300 | 47,950 | 48,100 | 311 | 481 |
| 2011-04-01 | 48,500 | 48,500 | 47,550 | 47,750 | 338 | 477.50 |
| 2011-03-31 | 48,350 | 48,350 | 47,200 | 48,250 | 292 | 482.50 |
| 2011-03-30 | 47,350 | 49,300 | 47,150 | 47,700 | 392 | 477 |
| 2011-03-29 | 46,300 | 47,500 | 45,800 | 46,650 | 329 | 466.50 |
| 2011-03-28 | 50,000 | 50,000 | 45,350 | 46,550 | 818 | 465.50 |
| 2011-03-25 | 50,000 | 50,500 | 49,800 | 50,000 | 450 | 500 |
| 2011-03-24 | 52,500 | 52,500 | 49,500 | 50,800 | 1,053 | 508 |
| 2011-03-23 | 53,600 | 54,000 | 52,500 | 53,300 | 510 | 533 |
| 2011-03-22 | 52,700 | 54,800 | 52,000 | 54,300 | 899 | 543 |
| 2011-03-18 | 47,000 | 50,500 | 47,000 | 49,250 | 635 | 492.50 |
| 2011-03-17 | 42,800 | 45,300 | 39,800 | 44,700 | 1,054 | 447 |
| 2011-03-16 | 45,300 | 47,000 | 39,000 | 43,500 | 1,101 | 435 |
| 2011-03-15 | 52,300 | 52,300 | 44,300 | 44,600 | 1,041 | 446 |
| 2011-03-14 | 54,300 | 56,600 | 54,300 | 54,300 | 763 | 543 |
| 2011-03-11 | 65,100 | 65,500 | 64,300 | 64,300 | 218 | 643 |
| 2011-03-10 | 66,400 | 67,000 | 65,100 | 65,500 | 369 | 655 |
| 2011-03-09 | 67,000 | 67,500 | 66,100 | 66,300 | 257 | 663 |
| 2011-03-08 | 66,800 | 67,500 | 66,200 | 66,900 | 229 | 669 |
| 2011-03-07 | 67,600 | 68,600 | 67,000 | 67,000 | 225 | 670 |
| 2011-03-04 | 67,000 | 68,100 | 66,800 | 67,400 | 429 | 674 |
| 2011-03-03 | 68,000 | 68,000 | 66,500 | 67,000 | 250 | 670 |
| 2011-03-02 | 68,200 | 69,000 | 67,200 | 67,200 | 489 | 672 |
| 2011-03-01 | 70,800 | 70,800 | 68,800 | 69,100 | 584 | 691 |
| 2011-02-28 | 70,000 | 70,400 | 68,700 | 69,800 | 308 | 698 |
| 2011-02-25 | 69,900 | 69,900 | 67,200 | 68,700 | 243 | 687 |
| 2011-02-24 | 66,200 | 70,800 | 64,700 | 68,700 | 672 | 687 |
| 2011-02-23 | 66,700 | 67,300 | 66,100 | 66,800 | 137 | 668 |
| 2011-02-22 | 66,600 | 69,500 | 66,000 | 67,300 | 505 | 673 |
| 2011-02-21 | 65,800 | 67,000 | 65,000 | 67,000 | 303 | 670 |
| 2011-02-18 | 66,000 | 66,000 | 65,200 | 65,300 | 76 | 653 |
| 2011-02-17 | 65,300 | 66,300 | 65,200 | 66,000 | 124 | 660 |
| 2011-02-16 | 65,400 | 65,900 | 64,900 | 65,300 | 101 | 653 |
| 2011-02-15 | 65,000 | 66,800 | 65,000 | 65,400 | 256 | 654 |
| 2011-02-14 | 63,900 | 66,000 | 63,900 | 64,900 | 303 | 649 |
| 2011-02-10 | 63,100 | 64,000 | 63,000 | 63,700 | 193 | 637 |
| 2011-02-09 | 63,600 | 63,600 | 62,900 | 63,200 | 117 | 632 |
| 2011-02-08 | 63,800 | 64,300 | 62,900 | 63,000 | 423 | 630 |
| 2011-02-07 | 63,100 | 64,600 | 63,100 | 63,700 | 176 | 637 |
| 2011-02-04 | 64,800 | 64,800 | 62,500 | 62,600 | 519 | 626 |
| 2011-02-03 | 64,400 | 64,500 | 63,600 | 64,400 | 309 | 644 |
| 2011-02-02 | 65,100 | 65,200 | 64,200 | 64,400 | 342 | 644 |
| 2011-02-01 | 65,800 | 66,100 | 64,600 | 64,600 | 242 | 646 |
| 2011-01-31 | 65,600 | 66,500 | 65,200 | 66,400 | 109 | 664 |
| 2011-01-28 | 66,900 | 67,500 | 65,900 | 66,500 | 112 | 665 |
| 2011-01-27 | 68,000 | 68,000 | 66,700 | 67,500 | 135 | 675 |
| 2011-01-26 | 66,800 | 67,000 | 66,100 | 67,000 | 168 | 670 |
| 2011-01-25 | 66,800 | 66,800 | 66,000 | 66,300 | 98 | 663 |
| 2011-01-24 | 65,700 | 65,900 | 65,100 | 65,900 | 113 | 659 |
| 2011-01-21 | 67,400 | 67,400 | 65,600 | 65,900 | 241 | 659 |
| 2011-01-20 | 67,700 | 67,900 | 66,400 | 67,400 | 211 | 674 |
| 2011-01-19 | 68,000 | 68,000 | 66,200 | 67,700 | 261 | 677 |
| 2011-01-18 | 66,900 | 68,500 | 66,300 | 67,900 | 212 | 679 |
| 2011-01-17 | 66,000 | 67,200 | 65,800 | 66,900 | 308 | 669 |
| 2011-01-14 | 65,100 | 66,800 | 65,100 | 66,000 | 247 | 660 |
| 2011-01-13 | 66,900 | 67,200 | 65,000 | 65,800 | 385 | 658 |
| 2011-01-12 | 66,600 | 67,400 | 65,800 | 66,500 | 321 | 665 |
| 2011-01-11 | 68,000 | 68,000 | 67,000 | 67,000 | 193 | 670 |
| 2011-01-07 | 69,000 | 69,000 | 67,000 | 67,800 | 217 | 678 |
| 2011-01-06 | 68,300 | 69,300 | 68,100 | 68,800 | 130 | 688 |
| 2011-01-05 | 69,000 | 69,000 | 68,200 | 69,000 | 235 | 690 |
| 2011-01-04 | 69,000 | 69,500 | 68,500 | 68,600 | 261 | 686 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
