1712 (株)ダイセキ環境ソリューション 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 | 150,200 | 153,500 | 150,200 | 151,100 | 42 | 629.58 |
| 2011-12-29 | 150,000 | 152,100 | 150,000 | 151,600 | 31 | 631.67 |
| 2011-12-28 | 150,400 | 152,900 | 150,200 | 150,600 | 59 | 627.50 |
| 2011-12-27 | 150,500 | 153,000 | 150,400 | 150,400 | 43 | 626.67 |
| 2011-12-26 | 155,700 | 155,700 | 150,400 | 150,400 | 27 | 626.67 |
| 2011-12-22 | 154,600 | 156,100 | 153,000 | 154,000 | 40 | 641.67 |
| 2011-12-21 | 158,000 | 158,000 | 156,000 | 156,600 | 42 | 652.50 |
| 2011-12-20 | 153,000 | 155,500 | 152,100 | 155,100 | 56 | 646.25 |
| 2011-12-19 | 152,300 | 154,500 | 150,200 | 153,800 | 84 | 640.83 |
| 2011-12-16 | 151,900 | 156,500 | 151,000 | 152,300 | 126 | 634.58 |
| 2011-12-15 | 155,600 | 155,900 | 152,000 | 153,100 | 141 | 637.92 |
| 2011-12-14 | 161,000 | 163,000 | 158,100 | 159,500 | 117 | 664.58 |
| 2011-12-13 | 163,400 | 164,700 | 162,700 | 162,700 | 88 | 677.92 |
| 2011-12-12 | 165,000 | 166,500 | 165,000 | 165,100 | 91 | 687.92 |
| 2011-12-09 | 169,300 | 169,300 | 164,100 | 165,500 | 127 | 689.58 |
| 2011-12-08 | 171,000 | 171,200 | 164,900 | 167,700 | 144 | 698.75 |
| 2011-12-07 | 172,500 | 172,500 | 170,000 | 171,900 | 93 | 716.25 |
| 2011-12-06 | 174,500 | 174,500 | 167,500 | 171,300 | 144 | 713.75 |
| 2011-12-05 | 169,500 | 177,600 | 166,800 | 174,500 | 283 | 727.08 |
| 2011-12-02 | 167,800 | 168,000 | 160,600 | 165,800 | 232 | 690.83 |
| 2011-12-01 | 161,600 | 162,000 | 159,000 | 159,800 | 178 | 665.83 |
| 2011-11-30 | 153,000 | 157,600 | 152,600 | 157,600 | 122 | 656.67 |
| 2011-11-29 | 154,500 | 154,500 | 151,900 | 153,000 | 123 | 637.50 |
| 2011-11-28 | 150,200 | 151,800 | 150,200 | 151,500 | 55 | 631.25 |
| 2011-11-25 | 154,700 | 154,700 | 150,000 | 150,100 | 90 | 625.42 |
| 2011-11-24 | 149,700 | 156,900 | 149,700 | 152,500 | 228 | 635.42 |
| 2011-11-22 | 151,600 | 159,000 | 150,800 | 153,600 | 259 | 640 |
| 2011-11-21 | 162,000 | 162,000 | 145,000 | 152,000 | 905 | 633.33 |
| 2011-11-18 | 171,300 | 171,300 | 161,000 | 162,700 | 360 | 677.92 |
| 2011-11-17 | 175,000 | 176,000 | 167,000 | 171,500 | 233 | 714.58 |
| 2011-11-16 | 177,500 | 179,700 | 177,000 | 177,500 | 121 | 739.58 |
| 2011-11-15 | 179,300 | 180,000 | 178,200 | 179,000 | 95 | 745.83 |
| 2011-11-14 | 180,000 | 181,400 | 179,400 | 180,100 | 61 | 750.42 |
| 2011-11-11 | 178,000 | 183,000 | 178,000 | 180,000 | 121 | 750 |
| 2011-11-10 | 180,100 | 181,000 | 176,400 | 177,900 | 149 | 741.25 |
| 2011-11-09 | 183,000 | 184,100 | 182,400 | 183,900 | 62 | 766.25 |
| 2011-11-08 | 185,000 | 187,000 | 180,100 | 180,100 | 71 | 750.42 |
| 2011-11-07 | 183,100 | 186,500 | 182,100 | 185,000 | 68 | 770.83 |
| 2011-11-04 | 183,200 | 188,000 | 183,200 | 185,300 | 156 | 772.08 |
| 2011-11-02 | 180,200 | 182,900 | 179,000 | 182,600 | 99 | 760.83 |
| 2011-11-01 | 182,500 | 184,000 | 181,300 | 181,500 | 104 | 756.25 |
| 2011-10-31 | 182,000 | 185,500 | 181,100 | 185,300 | 121 | 772.08 |
| 2011-10-28 | 184,000 | 186,000 | 181,900 | 181,900 | 129 | 757.92 |
| 2011-10-27 | 181,000 | 184,100 | 179,800 | 184,000 | 81 | 766.67 |
| 2011-10-26 | 181,800 | 182,000 | 178,200 | 181,500 | 141 | 756.25 |
| 2011-10-25 | 183,600 | 186,400 | 182,100 | 182,100 | 115 | 758.75 |
| 2011-10-24 | 185,700 | 185,700 | 181,600 | 185,000 | 82 | 770.83 |
| 2011-10-21 | 183,600 | 184,000 | 182,000 | 183,100 | 77 | 762.92 |
| 2011-10-20 | 182,000 | 186,300 | 181,300 | 183,500 | 163 | 764.58 |
| 2011-10-19 | 189,300 | 192,000 | 183,100 | 184,000 | 190 | 766.67 |
| 2011-10-18 | 186,100 | 192,000 | 186,000 | 189,800 | 135 | 790.83 |
| 2011-10-17 | 188,100 | 192,200 | 187,500 | 188,300 | 229 | 784.58 |
| 2011-10-14 | 195,900 | 195,900 | 187,000 | 187,000 | 266 | 779.17 |
| 2011-10-13 | 200,000 | 200,000 | 190,500 | 191,900 | 349 | 799.58 |
| 2011-10-12 | 196,800 | 201,000 | 195,700 | 197,500 | 465 | 822.92 |
| 2011-10-11 | 191,100 | 198,000 | 191,000 | 195,500 | 399 | 814.58 |
| 2011-10-07 | 186,300 | 192,000 | 186,000 | 190,300 | 182 | 792.92 |
| 2011-10-06 | 180,300 | 183,900 | 180,300 | 183,700 | 72 | 765.42 |
| 2011-10-05 | 179,900 | 182,700 | 179,900 | 180,000 | 160 | 750 |
| 2011-10-04 | 185,100 | 186,400 | 182,400 | 183,500 | 178 | 764.58 |
| 2011-10-03 | 184,800 | 188,900 | 183,900 | 188,900 | 114 | 787.08 |
| 2011-09-30 | 184,000 | 186,800 | 183,100 | 186,200 | 109 | 775.83 |
| 2011-09-29 | 181,000 | 182,000 | 177,800 | 182,000 | 183 | 758.33 |
| 2011-09-28 | 176,700 | 180,800 | 176,700 | 179,800 | 262 | 749.17 |
| 2011-09-27 | 173,400 | 177,000 | 173,400 | 175,000 | 155 | 729.17 |
| 2011-09-26 | 184,100 | 184,100 | 171,700 | 172,100 | 358 | 717.08 |
| 2011-09-22 | 191,300 | 191,300 | 185,000 | 185,400 | 228 | 772.50 |
| 2011-09-21 | 191,200 | 192,000 | 189,000 | 189,900 | 188 | 791.25 |
| 2011-09-20 | 193,000 | 193,800 | 191,000 | 192,300 | 92 | 801.25 |
| 2011-09-16 | 192,100 | 194,600 | 191,100 | 193,000 | 185 | 804.17 |
| 2011-09-15 | 193,500 | 194,800 | 189,800 | 190,800 | 298 | 795 |
| 2011-09-14 | 201,100 | 201,200 | 191,100 | 191,600 | 255 | 798.33 |
| 2011-09-13 | 209,300 | 209,300 | 200,100 | 201,100 | 185 | 837.92 |
| 2011-09-12 | 209,900 | 213,300 | 202,100 | 204,300 | 534 | 851.25 |
| 2011-09-09 | 201,900 | 214,000 | 199,400 | 212,000 | 622 | 883.33 |
| 2011-09-08 | 207,000 | 207,800 | 198,000 | 200,800 | 755 | 836.67 |
| 2011-09-07 | 188,500 | 192,900 | 188,500 | 189,000 | 99 | 787.50 |
| 2011-09-06 | 193,400 | 193,400 | 189,500 | 190,300 | 176 | 792.92 |
| 2011-09-05 | 194,500 | 195,000 | 192,000 | 193,900 | 89 | 807.92 |
| 2011-09-02 | 193,400 | 193,900 | 191,700 | 193,000 | 104 | 804.17 |
| 2011-09-01 | 199,300 | 199,800 | 192,500 | 195,400 | 150 | 814.17 |
| 2011-08-31 | 201,000 | 201,100 | 197,500 | 197,500 | 133 | 822.92 |
| 2011-08-30 | 202,000 | 206,000 | 200,000 | 201,500 | 104 | 839.58 |
| 2011-08-29 | 192,900 | 201,600 | 192,500 | 200,100 | 166 | 833.75 |
| 2011-08-26 | 194,000 | 195,200 | 190,000 | 192,900 | 87 | 803.75 |
| 2011-08-25 | 193,900 | 195,000 | 191,300 | 192,800 | 69 | 803.33 |
| 2011-08-24 | 200,000 | 200,600 | 190,000 | 190,100 | 179 | 792.08 |
| 2011-08-23 | 192,400 | 194,500 | 191,000 | 193,200 | 114 | 805 |
| 2011-08-22 | 206,000 | 206,000 | 194,000 | 194,300 | 359 | 809.58 |
| 2011-08-19 | 198,000 | 207,500 | 193,700 | 206,400 | 411 | 860 |
| 2011-08-18 | 213,800 | 218,500 | 202,000 | 203,700 | 506 | 848.75 |
| 2011-08-17 | 201,700 | 213,000 | 201,700 | 213,000 | 631 | 887.50 |
| 2011-08-16 | 196,500 | 212,000 | 196,500 | 203,000 | 631 | 845.83 |
| 2011-08-15 | 192,100 | 199,300 | 192,100 | 196,400 | 88 | 818.33 |
| 2011-08-12 | 199,900 | 199,900 | 189,200 | 191,700 | 201 | 798.75 |
| 2011-08-11 | 183,000 | 198,000 | 181,000 | 196,300 | 288 | 817.92 |
| 2011-08-10 | 187,800 | 192,400 | 185,500 | 185,500 | 140 | 772.92 |
| 2011-08-09 | 180,000 | 185,000 | 175,700 | 180,600 | 403 | 752.50 |
| 2011-08-08 | 183,000 | 187,000 | 183,000 | 185,900 | 260 | 774.58 |
| 2011-08-05 | 180,300 | 187,100 | 180,100 | 186,200 | 302 | 775.83 |
| 2011-08-04 | 196,300 | 199,300 | 191,400 | 192,300 | 282 | 801.25 |
| 2011-08-03 | 198,100 | 199,800 | 195,800 | 195,800 | 231 | 815.83 |
| 2011-08-02 | 204,800 | 204,800 | 200,100 | 200,500 | 183 | 835.42 |
| 2011-08-01 | 200,100 | 207,900 | 200,100 | 205,600 | 200 | 856.67 |
| 2011-07-29 | 206,400 | 207,100 | 202,600 | 203,300 | 320 | 847.08 |
| 2011-07-28 | 211,000 | 211,000 | 206,200 | 206,400 | 227 | 860 |
| 2011-07-27 | 208,000 | 212,900 | 206,000 | 211,000 | 248 | 879.17 |
| 2011-07-26 | 210,000 | 210,900 | 208,700 | 208,700 | 106 | 869.58 |
| 2011-07-25 | 212,500 | 213,800 | 208,000 | 210,200 | 236 | 875.83 |
| 2011-07-22 | 215,000 | 221,000 | 214,600 | 215,800 | 246 | 899.17 |
| 2011-07-21 | 218,000 | 219,500 | 212,800 | 214,500 | 282 | 893.75 |
| 2011-07-20 | 223,900 | 224,000 | 215,200 | 216,100 | 678 | 900.42 |
| 2011-07-19 | 209,900 | 220,400 | 207,200 | 218,900 | 1,118 | 912.08 |
| 2011-07-15 | 210,200 | 212,000 | 205,500 | 206,000 | 448 | 858.33 |
| 2011-07-14 | 215,500 | 222,500 | 208,100 | 208,100 | 1,521 | 867.08 |
| 2011-07-13 | 210,800 | 218,000 | 210,000 | 212,700 | 490 | 886.25 |
| 2011-07-12 | 213,800 | 219,200 | 208,100 | 213,700 | 1,104 | 890.42 |
| 2011-07-11 | 202,500 | 220,500 | 201,300 | 218,800 | 2,112 | 911.67 |
| 2011-07-08 | 197,100 | 204,000 | 195,000 | 203,500 | 803 | 847.92 |
| 2011-07-07 | 194,100 | 198,200 | 193,900 | 195,100 | 254 | 812.92 |
| 2011-07-06 | 195,800 | 199,500 | 193,900 | 194,000 | 332 | 808.33 |
| 2011-07-05 | 197,600 | 197,600 | 195,500 | 195,800 | 137 | 815.83 |
| 2011-07-04 | 199,900 | 200,000 | 198,000 | 198,500 | 211 | 827.08 |
| 2011-07-01 | 197,300 | 200,000 | 197,300 | 198,900 | 159 | 828.75 |
| 2011-06-30 | 198,700 | 198,700 | 196,500 | 196,800 | 245 | 820 |
| 2011-06-29 | 202,100 | 202,100 | 197,600 | 198,600 | 277 | 827.50 |
| 2011-06-28 | 205,000 | 205,100 | 198,100 | 198,100 | 600 | 825.42 |
| 2011-06-27 | 201,100 | 215,500 | 200,000 | 206,600 | 792 | 860.83 |
| 2011-06-24 | 198,500 | 199,000 | 193,100 | 197,300 | 224 | 822.08 |
| 2011-06-23 | 205,000 | 205,000 | 199,100 | 201,000 | 186 | 837.50 |
| 2011-06-22 | 207,000 | 207,000 | 202,300 | 204,700 | 130 | 852.92 |
| 2011-06-21 | 204,900 | 204,900 | 200,100 | 202,300 | 146 | 842.92 |
| 2011-06-20 | 205,000 | 205,000 | 198,500 | 201,200 | 169 | 838.33 |
| 2011-06-17 | 217,900 | 217,900 | 201,000 | 202,100 | 485 | 842.08 |
| 2011-06-16 | 210,000 | 218,000 | 209,000 | 211,500 | 610 | 881.25 |
| 2011-06-15 | 224,100 | 224,900 | 211,100 | 213,500 | 1,947 | 889.58 |
| 2011-06-14 | 186,300 | 217,800 | 186,300 | 209,100 | 3,454 | 871.25 |
| 2011-06-13 | 188,600 | 191,900 | 185,500 | 186,000 | 248 | 775 |
| 2011-06-10 | 190,000 | 190,000 | 185,200 | 188,500 | 197 | 785.42 |
| 2011-06-09 | 189,900 | 189,900 | 186,100 | 188,100 | 138 | 783.75 |
| 2011-06-08 | 192,100 | 195,300 | 188,200 | 189,800 | 146 | 790.83 |
| 2011-06-07 | 189,100 | 195,700 | 187,000 | 194,000 | 301 | 808.33 |
| 2011-06-06 | 192,000 | 194,000 | 185,200 | 190,700 | 266 | 794.58 |
| 2011-06-03 | 193,100 | 198,100 | 192,000 | 193,000 | 484 | 804.17 |
| 2011-06-02 | 185,000 | 192,800 | 183,000 | 192,000 | 466 | 800 |
| 2011-06-01 | 192,400 | 194,000 | 185,000 | 188,100 | 463 | 783.75 |
| 2011-05-31 | 188,000 | 200,000 | 187,500 | 191,200 | 864 | 796.67 |
| 2011-05-30 | 193,400 | 193,800 | 186,300 | 187,800 | 439 | 782.50 |
| 2011-05-27 | 182,000 | 196,300 | 181,400 | 194,400 | 715 | 810 |
| 2011-05-26 | 185,000 | 185,000 | 181,100 | 182,000 | 232 | 758.33 |
| 2011-05-25 | 192,100 | 192,100 | 182,200 | 182,600 | 362 | 760.83 |
| 2011-05-24 | 182,900 | 196,000 | 182,000 | 189,800 | 802 | 790.83 |
| 2011-05-23 | 185,200 | 185,800 | 181,000 | 183,000 | 383 | 762.50 |
| 2011-05-20 | 188,300 | 188,300 | 183,600 | 183,600 | 387 | 765 |
| 2011-05-19 | 190,100 | 196,000 | 188,100 | 188,300 | 572 | 784.58 |
| 2011-05-18 | 189,400 | 193,100 | 186,500 | 190,100 | 460 | 792.08 |
| 2011-05-17 | 182,000 | 192,800 | 181,000 | 191,800 | 969 | 799.17 |
| 2011-05-16 | 195,000 | 201,000 | 184,900 | 185,700 | 906 | 773.75 |
| 2011-05-13 | 201,100 | 201,100 | 182,900 | 189,500 | 1,085 | 789.58 |
| 2011-05-12 | 208,100 | 210,300 | 202,500 | 204,200 | 570 | 850.83 |
| 2011-05-11 | 219,500 | 224,400 | 207,900 | 211,700 | 1,102 | 882.08 |
| 2011-05-10 | 210,000 | 220,000 | 206,400 | 214,700 | 1,469 | 894.58 |
| 2011-05-09 | 220,000 | 220,100 | 207,700 | 208,600 | 758 | 869.17 |
| 2011-05-06 | 220,500 | 222,100 | 212,400 | 216,000 | 1,607 | 900 |
| 2011-05-02 | 208,200 | 230,500 | 208,000 | 230,500 | 2,975 | 960.42 |
| 2011-04-28 | 212,000 | 212,000 | 200,600 | 204,000 | 1,308 | 850 |
| 2011-04-27 | 220,200 | 226,800 | 211,000 | 212,000 | 1,063 | 883.33 |
| 2011-04-26 | 228,900 | 235,900 | 216,300 | 222,400 | 2,337 | 926.67 |
| 2011-04-25 | 227,000 | 232,500 | 215,100 | 225,400 | 1,991 | 939.17 |
| 2011-04-22 | 229,300 | 240,000 | 223,500 | 227,400 | 1,662 | 947.50 |
| 2011-04-21 | 246,900 | 250,100 | 234,100 | 234,300 | 2,683 | 976.25 |
| 2011-04-20 | 248,000 | 264,200 | 236,600 | 240,600 | 7,988 | 1,002.50 |
| 2011-04-19 | 223,500 | 246,500 | 220,200 | 238,000 | 5,064 | 991.67 |
| 2011-04-18 | 235,600 | 253,000 | 223,500 | 226,900 | 4,121 | 945.42 |
| 2011-04-15 | 248,700 | 267,000 | 228,700 | 232,800 | 11,439 | 970 |
| 2011-04-14 | 190,700 | 218,700 | 186,900 | 218,700 | 6,332 | 911.25 |
| 2011-04-13 | 182,000 | 198,200 | 178,200 | 178,700 | 14,382 | 744.58 |
| 2011-04-12 | 167,000 | 184,000 | 165,500 | 173,000 | 5,857 | 720.83 |
| 2011-04-11 | 165,000 | 172,500 | 164,000 | 167,700 | 1,588 | 698.75 |
| 2011-04-08 | 163,000 | 171,000 | 162,900 | 166,300 | 1,154 | 692.92 |
| 2011-04-07 | 164,900 | 175,000 | 164,300 | 165,300 | 2,514 | 688.75 |
| 2011-04-06 | 169,900 | 169,900 | 163,000 | 165,300 | 1,107 | 688.75 |
| 2011-04-05 | 171,000 | 171,200 | 161,800 | 170,000 | 2,273 | 708.33 |
| 2011-04-04 | 151,900 | 171,600 | 151,900 | 168,000 | 3,667 | 700 |
| 2011-04-01 | 160,000 | 160,000 | 151,000 | 151,000 | 946 | 629.17 |
| 2011-03-31 | 162,000 | 164,200 | 154,300 | 159,000 | 1,693 | 662.50 |
| 2011-03-30 | 168,200 | 172,800 | 157,000 | 161,000 | 3,594 | 670.83 |
| 2011-03-29 | 150,100 | 175,700 | 143,600 | 165,000 | 7,593 | 687.50 |
| 2011-03-28 | 189,600 | 192,500 | 146,500 | 147,600 | 6,477 | 615 |
| 2011-03-25 | 170,000 | 199,800 | 168,300 | 186,500 | 7,991 | 777.08 |
| 2011-03-24 | 159,800 | 159,800 | 159,800 | 159,800 | 341 | 665.83 |
| 2011-03-23 | 110,000 | 136,000 | 107,000 | 129,800 | 923 | 540.83 |
| 2011-03-22 | 106,500 | 107,000 | 100,000 | 107,000 | 216 | 445.83 |
| 2011-03-18 | 109,400 | 109,400 | 93,500 | 96,000 | 243 | 400 |
| 2011-03-17 | 85,000 | 96,000 | 85,000 | 94,500 | 226 | 393.75 |
| 2011-03-16 | 84,000 | 97,000 | 84,000 | 87,700 | 246 | 365.42 |
| 2011-03-15 | 110,400 | 110,400 | 75,200 | 90,000 | 591 | 375 |
| 2011-03-14 | 104,400 | 104,400 | 104,400 | 104,400 | 322 | 435 |
| 2011-03-11 | 85,000 | 89,600 | 85,000 | 89,400 | 168 | 372.50 |
| 2011-03-10 | 88,900 | 88,900 | 82,500 | 84,400 | 102 | 351.67 |
| 2011-03-09 | 90,000 | 90,000 | 89,000 | 89,000 | 27 | 370.83 |
| 2011-03-08 | 92,200 | 92,500 | 90,000 | 90,000 | 53 | 375 |
| 2011-03-07 | 93,000 | 95,500 | 91,500 | 92,200 | 126 | 384.17 |
| 2011-03-04 | 90,000 | 91,500 | 89,900 | 91,500 | 135 | 381.25 |
| 2011-03-03 | 87,900 | 89,700 | 87,000 | 89,700 | 74 | 373.75 |
| 2011-03-02 | 88,100 | 88,100 | 86,400 | 86,400 | 20 | 360 |
| 2011-03-01 | 88,700 | 88,800 | 86,300 | 88,100 | 66 | 367.08 |
| 2011-02-28 | 85,700 | 88,700 | 84,500 | 87,200 | 146 | 363.33 |
| 2011-02-25 | 81,700 | 83,500 | 81,500 | 83,200 | 93 | 346.67 |
| 2011-02-24 | 84,100 | 84,100 | 83,000 | 83,200 | 93 | 346.67 |
| 2011-02-23 | 83,000 | 84,500 | 83,000 | 84,200 | 39 | 350.83 |
| 2011-02-22 | 83,000 | 84,000 | 81,800 | 84,000 | 109 | 350 |
| 2011-02-21 | 83,800 | 83,800 | 83,000 | 83,500 | 23 | 347.92 |
| 2011-02-18 | 83,800 | 84,800 | 83,200 | 83,400 | 59 | 347.50 |
| 2011-02-17 | 86,000 | 86,000 | 84,000 | 84,100 | 37 | 350.42 |
| 2011-02-16 | 85,000 | 85,800 | 84,700 | 85,800 | 77 | 357.50 |
| 2011-02-15 | 83,000 | 84,300 | 83,000 | 83,800 | 37 | 349.17 |
| 2011-02-14 | 83,000 | 84,000 | 82,900 | 83,000 | 141 | 345.83 |
| 2011-02-10 | 84,600 | 84,600 | 83,200 | 83,300 | 46 | 347.08 |
| 2011-02-09 | 81,900 | 84,500 | 80,700 | 83,900 | 112 | 349.58 |
| 2011-02-08 | 82,600 | 82,600 | 81,200 | 81,300 | 39 | 338.75 |
| 2011-02-07 | 83,300 | 83,300 | 81,400 | 81,400 | 32 | 339.17 |
| 2011-02-04 | 80,300 | 82,700 | 80,300 | 80,300 | 136 | 334.58 |
| 2011-02-03 | 83,900 | 85,000 | 80,600 | 80,600 | 260 | 335.83 |
| 2011-02-02 | 79,300 | 87,700 | 79,200 | 86,900 | 448 | 362.08 |
| 2011-02-01 | 78,000 | 78,500 | 77,000 | 78,500 | 116 | 327.08 |
| 2011-01-31 | 75,300 | 76,900 | 75,300 | 76,300 | 117 | 317.92 |
| 2011-01-28 | 75,000 | 75,300 | 75,000 | 75,300 | 68 | 313.75 |
| 2011-01-27 | 75,400 | 76,000 | 74,100 | 74,100 | 39 | 308.75 |
| 2011-01-26 | 74,700 | 76,300 | 74,700 | 75,900 | 50 | 316.25 |
| 2011-01-25 | 73,500 | 74,700 | 73,500 | 74,600 | 54 | 310.83 |
| 2011-01-24 | 73,900 | 74,400 | 73,000 | 73,900 | 84 | 307.92 |
| 2011-01-21 | 71,100 | 76,300 | 71,000 | 73,600 | 242 | 306.67 |
| 2011-01-20 | 71,000 | 71,600 | 70,800 | 71,400 | 102 | 297.50 |
| 2011-01-19 | 70,100 | 72,000 | 70,100 | 71,600 | 84 | 298.33 |
| 2011-01-18 | 70,100 | 70,300 | 70,000 | 70,200 | 60 | 292.50 |
| 2011-01-17 | 71,800 | 71,800 | 70,500 | 70,500 | 113 | 293.75 |
| 2011-01-14 | 70,300 | 72,800 | 70,200 | 71,300 | 405 | 297.08 |
| 2011-01-13 | 78,100 | 78,100 | 76,000 | 76,400 | 82 | 318.33 |
| 2011-01-12 | 78,900 | 79,800 | 78,000 | 78,000 | 46 | 325 |
| 2011-01-11 | 78,200 | 79,700 | 78,000 | 79,700 | 52 | 332.08 |
| 2011-01-07 | 78,600 | 79,800 | 77,700 | 78,500 | 97 | 327.08 |
| 2011-01-06 | 74,500 | 80,300 | 74,500 | 78,500 | 127 | 327.08 |
| 2011-01-05 | 74,300 | 74,300 | 73,000 | 74,200 | 35 | 309.17 |
| 2011-01-04 | 72,200 | 73,000 | 72,200 | 73,000 | 26 | 304.17 |
分割・併合履歴 ： [2017-02-24]1株→1.2株 [2015-08-27]1株→2株 [2013-08-28]1株→100株 [2007-08-28]1株→2株 [2005-08-26]1株→2株
