2121 (株)MIXI 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 | 225,600 | 230,000 | 223,000 | 230,000 | 644 | 460 |
| 2011-12-29 | 230,600 | 230,600 | 222,800 | 225,200 | 836 | 450.40 |
| 2011-12-28 | 235,200 | 235,200 | 230,500 | 231,000 | 342 | 462 |
| 2011-12-27 | 231,600 | 234,900 | 231,100 | 234,900 | 402 | 469.80 |
| 2011-12-26 | 241,900 | 242,500 | 230,500 | 234,100 | 992 | 468.20 |
| 2011-12-22 | 248,500 | 249,800 | 239,400 | 241,900 | 1,525 | 483.80 |
| 2011-12-21 | 231,500 | 243,600 | 230,200 | 243,600 | 1,817 | 487.20 |
| 2011-12-20 | 225,200 | 233,000 | 225,200 | 228,400 | 834 | 456.80 |
| 2011-12-19 | 230,000 | 235,000 | 225,100 | 228,400 | 699 | 456.80 |
| 2011-12-16 | 229,700 | 234,000 | 227,100 | 230,400 | 953 | 460.80 |
| 2011-12-15 | 238,700 | 244,700 | 228,900 | 230,300 | 1,212 | 460.60 |
| 2011-12-14 | 245,000 | 245,000 | 238,500 | 238,600 | 728 | 477.20 |
| 2011-12-13 | 250,600 | 250,800 | 244,200 | 245,300 | 635 | 490.60 |
| 2011-12-12 | 251,100 | 254,800 | 248,300 | 249,000 | 778 | 498 |
| 2011-12-09 | 252,400 | 253,900 | 248,000 | 248,500 | 741 | 497 |
| 2011-12-08 | 252,500 | 257,800 | 252,200 | 255,000 | 731 | 510 |
| 2011-12-07 | 259,700 | 259,700 | 252,100 | 254,700 | 709 | 509.40 |
| 2011-12-06 | 266,500 | 268,700 | 255,800 | 257,300 | 1,141 | 514.60 |
| 2011-12-05 | 267,200 | 271,300 | 265,500 | 268,200 | 510 | 536.40 |
| 2011-12-02 | 272,700 | 275,000 | 266,000 | 268,200 | 1,316 | 536.40 |
| 2011-12-01 | 276,500 | 278,300 | 269,000 | 276,500 | 1,374 | 553 |
| 2011-11-30 | 270,000 | 277,000 | 265,600 | 270,100 | 1,199 | 540.20 |
| 2011-11-29 | 277,900 | 278,000 | 262,300 | 271,800 | 1,279 | 543.60 |
| 2011-11-28 | 265,600 | 279,000 | 265,100 | 272,900 | 1,054 | 545.80 |
| 2011-11-25 | 258,300 | 271,700 | 258,000 | 261,000 | 570 | 522 |
| 2011-11-24 | 275,000 | 275,300 | 262,400 | 262,400 | 895 | 524.80 |
| 2011-11-22 | 280,600 | 283,500 | 275,400 | 278,000 | 1,029 | 556 |
| 2011-11-21 | 282,500 | 291,400 | 280,000 | 288,300 | 995 | 576.60 |
| 2011-11-18 | 278,400 | 287,300 | 276,900 | 281,100 | 974 | 562.20 |
| 2011-11-17 | 290,000 | 292,800 | 278,000 | 280,500 | 1,908 | 561 |
| 2011-11-16 | 298,800 | 305,500 | 285,000 | 286,400 | 2,191 | 572.80 |
| 2011-11-15 | 298,300 | 303,500 | 292,200 | 297,100 | 4,955 | 594.20 |
| 2011-11-14 | 270,000 | 284,800 | 269,000 | 278,300 | 3,277 | 556.60 |
| 2011-11-11 | 260,000 | 273,200 | 258,600 | 271,200 | 2,138 | 542.40 |
| 2011-11-10 | 251,000 | 259,800 | 250,000 | 258,000 | 1,475 | 516 |
| 2011-11-09 | 251,200 | 260,400 | 251,200 | 256,800 | 1,795 | 513.60 |
| 2011-11-08 | 251,100 | 255,000 | 248,000 | 251,100 | 1,691 | 502.20 |
| 2011-11-07 | 241,800 | 254,600 | 238,800 | 254,300 | 3,488 | 508.60 |
| 2011-11-04 | 224,700 | 238,900 | 221,400 | 237,000 | 4,011 | 474 |
| 2011-11-02 | 221,000 | 239,800 | 214,000 | 239,700 | 4,261 | 479.40 |
| 2011-11-01 | 228,500 | 229,500 | 222,000 | 222,000 | 3,048 | 444 |
| 2011-10-31 | 229,700 | 235,900 | 229,700 | 233,400 | 2,853 | 466.80 |
| 2011-10-28 | 230,000 | 232,200 | 226,000 | 229,700 | 2,552 | 459.40 |
| 2011-10-27 | 226,000 | 229,100 | 224,100 | 224,700 | 1,818 | 449.40 |
| 2011-10-26 | 223,800 | 230,300 | 222,200 | 228,400 | 1,577 | 456.80 |
| 2011-10-25 | 228,700 | 231,100 | 225,900 | 226,900 | 1,518 | 453.80 |
| 2011-10-24 | 223,500 | 229,500 | 223,500 | 228,500 | 2,131 | 457 |
| 2011-10-21 | 224,500 | 228,400 | 220,100 | 222,300 | 2,262 | 444.60 |
| 2011-10-20 | 235,000 | 236,800 | 222,900 | 223,600 | 2,297 | 447.20 |
| 2011-10-19 | 248,000 | 248,500 | 228,800 | 237,100 | 3,022 | 474.20 |
| 2011-10-18 | 250,000 | 250,000 | 247,200 | 247,900 | 1,171 | 495.80 |
| 2011-10-17 | 256,800 | 257,800 | 250,600 | 251,100 | 2,017 | 502.20 |
| 2011-10-14 | 262,600 | 263,100 | 255,100 | 255,900 | 2,336 | 511.80 |
| 2011-10-13 | 269,000 | 278,200 | 264,000 | 268,000 | 3,341 | 536 |
| 2011-10-12 | 250,500 | 264,000 | 250,300 | 264,000 | 2,805 | 528 |
| 2011-10-11 | 253,000 | 256,800 | 249,900 | 250,200 | 1,919 | 500.40 |
| 2011-10-07 | 254,000 | 254,900 | 250,200 | 250,600 | 767 | 501.20 |
| 2011-10-06 | 250,300 | 255,000 | 249,500 | 250,000 | 1,227 | 500 |
| 2011-10-05 | 258,000 | 260,000 | 249,000 | 250,100 | 1,727 | 500.20 |
| 2011-10-04 | 257,000 | 260,400 | 252,200 | 257,200 | 1,300 | 514.40 |
| 2011-10-03 | 276,000 | 276,100 | 263,500 | 267,000 | 1,774 | 534 |
| 2011-09-30 | 282,000 | 282,500 | 278,100 | 281,900 | 778 | 563.80 |
| 2011-09-29 | 273,600 | 283,500 | 273,000 | 281,600 | 1,041 | 563.20 |
| 2011-09-28 | 280,000 | 282,000 | 273,100 | 276,000 | 1,006 | 552 |
| 2011-09-27 | 285,000 | 288,800 | 274,700 | 276,800 | 1,485 | 553.60 |
| 2011-09-26 | 295,100 | 296,000 | 280,300 | 280,300 | 1,025 | 560.60 |
| 2011-09-22 | 302,000 | 303,000 | 295,100 | 295,500 | 839 | 591 |
| 2011-09-21 | 313,500 | 318,500 | 303,000 | 305,000 | 796 | 610 |
| 2011-09-20 | 324,000 | 324,000 | 312,500 | 313,000 | 377 | 626 |
| 2011-09-16 | 312,500 | 328,500 | 312,500 | 328,000 | 700 | 656 |
| 2011-09-15 | 310,500 | 314,500 | 310,000 | 311,000 | 206 | 622 |
| 2011-09-14 | 312,000 | 316,500 | 306,500 | 306,500 | 329 | 613 |
| 2011-09-13 | 317,000 | 319,000 | 313,000 | 315,500 | 294 | 631 |
| 2011-09-12 | 322,000 | 323,000 | 312,000 | 312,500 | 714 | 625 |
| 2011-09-09 | 332,500 | 338,000 | 330,000 | 330,000 | 560 | 660 |
| 2011-09-08 | 320,500 | 338,000 | 320,500 | 336,000 | 831 | 672 |
| 2011-09-07 | 332,500 | 332,500 | 322,500 | 323,000 | 314 | 646 |
| 2011-09-06 | 332,000 | 332,000 | 320,500 | 325,500 | 416 | 651 |
| 2011-09-05 | 332,500 | 337,000 | 328,000 | 337,000 | 361 | 674 |
| 2011-09-02 | 338,000 | 338,000 | 333,000 | 335,500 | 478 | 671 |
| 2011-09-01 | 340,000 | 341,000 | 332,500 | 335,000 | 1,064 | 670 |
| 2011-08-31 | 325,000 | 331,000 | 324,000 | 330,000 | 1,611 | 660 |
| 2011-08-30 | 322,000 | 325,000 | 316,000 | 322,000 | 466 | 644 |
| 2011-08-29 | 320,000 | 324,500 | 319,000 | 319,500 | 838 | 639 |
| 2011-08-26 | 308,000 | 315,500 | 307,000 | 315,500 | 731 | 631 |
| 2011-08-25 | 306,500 | 313,500 | 301,500 | 305,000 | 986 | 610 |
| 2011-08-24 | 318,000 | 319,500 | 301,000 | 304,000 | 1,096 | 608 |
| 2011-08-23 | 303,500 | 312,000 | 300,500 | 311,000 | 1,140 | 622 |
| 2011-08-22 | 310,500 | 322,000 | 299,700 | 299,700 | 1,319 | 599.40 |
| 2011-08-19 | 337,500 | 342,500 | 315,000 | 317,500 | 1,806 | 635 |
| 2011-08-18 | 338,000 | 357,500 | 338,000 | 344,500 | 2,240 | 689 |
| 2011-08-17 | 322,000 | 358,000 | 320,000 | 341,000 | 3,498 | 682 |
| 2011-08-16 | 319,000 | 319,000 | 315,000 | 318,000 | 968 | 636 |
| 2011-08-15 | 308,000 | 315,500 | 308,000 | 312,500 | 769 | 625 |
| 2011-08-12 | 300,500 | 310,000 | 300,000 | 305,000 | 2,071 | 610 |
| 2011-08-11 | 294,800 | 302,500 | 292,300 | 297,400 | 1,516 | 594.80 |
| 2011-08-10 | 310,000 | 313,000 | 304,000 | 306,000 | 985 | 612 |
| 2011-08-09 | 286,000 | 297,300 | 280,200 | 294,800 | 1,472 | 589.60 |
| 2011-08-08 | 323,500 | 330,500 | 291,100 | 299,500 | 2,932 | 599 |
| 2011-08-05 | 326,000 | 342,000 | 325,000 | 333,000 | 1,997 | 666 |
| 2011-08-04 | 370,000 | 371,500 | 360,000 | 361,000 | 568 | 722 |
| 2011-08-03 | 363,500 | 371,500 | 359,500 | 370,000 | 641 | 740 |
| 2011-08-02 | 362,000 | 374,500 | 358,000 | 370,500 | 787 | 741 |
| 2011-08-01 | 349,000 | 369,500 | 349,000 | 369,000 | 1,193 | 738 |
| 2011-07-29 | 362,500 | 362,500 | 348,500 | 349,000 | 1,023 | 698 |
| 2011-07-28 | 365,000 | 367,500 | 359,500 | 359,500 | 790 | 719 |
| 2011-07-27 | 370,000 | 372,500 | 366,000 | 366,500 | 593 | 733 |
| 2011-07-26 | 374,000 | 380,500 | 369,500 | 370,000 | 959 | 740 |
| 2011-07-25 | 371,000 | 373,000 | 363,000 | 371,000 | 722 | 742 |
| 2011-07-22 | 376,500 | 378,000 | 370,000 | 370,500 | 1,011 | 741 |
| 2011-07-21 | 371,500 | 386,000 | 370,500 | 378,500 | 1,280 | 757 |
| 2011-07-20 | 369,000 | 376,500 | 367,500 | 371,000 | 804 | 742 |
| 2011-07-19 | 368,000 | 372,000 | 364,500 | 368,500 | 617 | 737 |
| 2011-07-15 | 370,500 | 374,500 | 352,000 | 367,000 | 1,145 | 734 |
| 2011-07-14 | 373,000 | 374,500 | 370,000 | 371,500 | 416 | 743 |
| 2011-07-13 | 370,000 | 375,000 | 370,000 | 370,000 | 497 | 740 |
| 2011-07-12 | 373,000 | 377,500 | 370,500 | 372,500 | 707 | 745 |
| 2011-07-11 | 379,000 | 393,000 | 377,000 | 377,500 | 2,237 | 755 |
| 2011-07-08 | 363,000 | 382,000 | 362,000 | 379,500 | 2,550 | 759 |
| 2011-07-07 | 369,500 | 375,000 | 367,500 | 371,000 | 625 | 742 |
| 2011-07-06 | 380,500 | 383,000 | 371,000 | 371,500 | 1,016 | 743 |
| 2011-07-05 | 375,000 | 381,500 | 370,000 | 381,000 | 995 | 762 |
| 2011-07-04 | 378,000 | 388,500 | 370,000 | 379,000 | 2,317 | 758 |
| 2011-07-01 | 363,000 | 376,500 | 362,500 | 371,500 | 1,975 | 743 |
| 2011-06-30 | 378,000 | 383,500 | 358,000 | 360,500 | 4,698 | 721 |
| 2011-06-29 | 353,000 | 379,500 | 349,500 | 378,000 | 5,449 | 756 |
| 2011-06-28 | 337,000 | 357,500 | 337,000 | 347,000 | 4,040 | 694 |
| 2011-06-27 | 328,000 | 333,000 | 326,000 | 329,500 | 551 | 659 |
| 2011-06-24 | 327,500 | 336,000 | 324,000 | 333,000 | 1,130 | 666 |
| 2011-06-23 | 336,000 | 339,500 | 328,000 | 328,000 | 1,586 | 656 |
| 2011-06-22 | 336,500 | 340,000 | 332,000 | 336,000 | 1,226 | 672 |
| 2011-06-21 | 334,000 | 335,500 | 321,500 | 334,500 | 1,991 | 669 |
| 2011-06-20 | 343,000 | 345,000 | 336,000 | 339,500 | 2,428 | 679 |
| 2011-06-17 | 333,000 | 341,500 | 332,500 | 340,000 | 3,849 | 680 |
| 2011-06-16 | 327,500 | 332,500 | 323,000 | 330,500 | 3,535 | 661 |
| 2011-06-15 | 320,500 | 326,500 | 319,500 | 326,000 | 2,557 | 652 |
| 2011-06-14 | 315,000 | 320,500 | 311,500 | 315,000 | 1,983 | 630 |
| 2011-06-13 | 301,000 | 316,000 | 301,000 | 313,500 | 2,150 | 627 |
| 2011-06-10 | 310,000 | 315,500 | 299,900 | 300,500 | 1,948 | 601 |
| 2011-06-09 | 317,500 | 323,000 | 305,000 | 311,000 | 3,258 | 622 |
| 2011-06-08 | 317,500 | 318,500 | 303,500 | 309,500 | 3,133 | 619 |
| 2011-06-07 | 325,000 | 335,000 | 318,500 | 322,500 | 2,773 | 645 |
| 2011-06-06 | 305,000 | 326,500 | 303,000 | 326,000 | 3,681 | 652 |
| 2011-06-03 | 312,500 | 316,000 | 302,500 | 309,000 | 1,591 | 618 |
| 2011-06-02 | 297,000 | 311,000 | 294,000 | 310,500 | 2,040 | 621 |
| 2011-06-01 | 298,100 | 302,000 | 294,500 | 302,000 | 1,094 | 604 |
| 2011-05-31 | 290,200 | 296,500 | 290,200 | 296,200 | 682 | 592.40 |
| 2011-05-30 | 292,500 | 292,500 | 287,000 | 290,000 | 549 | 580 |
| 2011-05-27 | 290,000 | 295,000 | 290,000 | 292,500 | 429 | 585 |
| 2011-05-26 | 287,900 | 291,000 | 287,200 | 290,800 | 618 | 581.60 |
| 2011-05-25 | 290,200 | 291,900 | 285,100 | 287,800 | 1,190 | 575.60 |
| 2011-05-24 | 291,200 | 294,300 | 290,500 | 291,600 | 805 | 583.20 |
| 2011-05-23 | 296,400 | 296,900 | 292,000 | 295,000 | 1,305 | 590 |
| 2011-05-20 | 296,200 | 303,500 | 296,000 | 296,400 | 1,911 | 592.80 |
| 2011-05-19 | 301,000 | 307,000 | 292,800 | 296,000 | 3,128 | 592 |
| 2011-05-18 | 295,000 | 298,200 | 292,000 | 292,200 | 1,901 | 584.40 |
| 2011-05-17 | 300,000 | 302,500 | 294,800 | 296,000 | 1,966 | 592 |
| 2011-05-16 | 302,500 | 304,500 | 299,800 | 300,000 | 1,494 | 600 |
| 2011-05-13 | 319,000 | 319,500 | 303,000 | 306,500 | 3,704 | 613 |
| 2011-05-12 | 319,500 | 348,000 | 318,500 | 324,500 | 7,935 | 649 |
| 2011-05-11 | 306,000 | 321,000 | 304,500 | 320,000 | 5,861 | 640 |
| 2011-05-10 | 304,500 | 305,000 | 300,000 | 300,500 | 1,927 | 601 |
| 2011-05-09 | 307,000 | 307,500 | 300,000 | 304,500 | 1,067 | 609 |
| 2011-05-06 | 310,000 | 310,000 | 302,500 | 303,000 | 823 | 606 |
| 2011-05-02 | 311,000 | 315,000 | 308,500 | 314,000 | 1,208 | 628 |
| 2011-04-28 | 299,600 | 311,500 | 299,600 | 310,500 | 1,979 | 621 |
| 2011-04-27 | 310,000 | 312,000 | 302,000 | 302,000 | 1,321 | 604 |
| 2011-04-26 | 316,500 | 316,500 | 305,500 | 308,000 | 1,450 | 616 |
| 2011-04-25 | 310,500 | 318,000 | 310,500 | 314,000 | 1,321 | 628 |
| 2011-04-22 | 306,000 | 315,000 | 305,000 | 312,500 | 967 | 625 |
| 2011-04-21 | 313,000 | 314,000 | 302,000 | 309,000 | 1,584 | 618 |
| 2011-04-20 | 315,000 | 317,500 | 310,000 | 310,000 | 2,151 | 620 |
| 2011-04-19 | 302,500 | 317,500 | 299,800 | 312,000 | 4,351 | 624 |
| 2011-04-18 | 298,500 | 301,000 | 294,200 | 298,000 | 1,288 | 596 |
| 2011-04-15 | 299,200 | 300,500 | 290,400 | 293,500 | 1,456 | 587 |
| 2011-04-14 | 297,200 | 300,500 | 295,000 | 295,800 | 856 | 591.60 |
| 2011-04-13 | 296,000 | 301,000 | 295,000 | 297,200 | 1,178 | 594.40 |
| 2011-04-12 | 306,000 | 308,000 | 298,000 | 298,200 | 1,629 | 596.40 |
| 2011-04-11 | 309,500 | 313,000 | 305,000 | 306,500 | 1,264 | 613 |
| 2011-04-08 | 302,000 | 306,500 | 299,600 | 304,000 | 1,102 | 608 |
| 2011-04-07 | 303,500 | 308,000 | 303,000 | 303,000 | 417 | 606 |
| 2011-04-06 | 308,000 | 315,000 | 303,000 | 305,500 | 1,617 | 611 |
| 2011-04-05 | 312,000 | 312,000 | 306,000 | 307,500 | 877 | 615 |
| 2011-04-04 | 320,500 | 321,000 | 312,000 | 312,000 | 792 | 624 |
| 2011-04-01 | 325,000 | 328,000 | 320,000 | 322,000 | 974 | 644 |
| 2011-03-31 | 328,500 | 330,000 | 319,500 | 322,500 | 1,332 | 645 |
| 2011-03-30 | 333,000 | 335,000 | 326,500 | 328,500 | 928 | 657 |
| 2011-03-29 | 330,500 | 336,000 | 330,500 | 334,000 | 815 | 668 |
| 2011-03-28 | 339,000 | 340,000 | 330,500 | 336,500 | 687 | 673 |
| 2011-03-25 | 340,500 | 345,000 | 338,000 | 339,000 | 684 | 678 |
| 2011-03-24 | 340,000 | 342,500 | 338,000 | 340,000 | 1,000 | 680 |
| 2011-03-23 | 350,000 | 351,000 | 342,000 | 343,000 | 732 | 686 |
| 2011-03-22 | 359,500 | 360,000 | 350,000 | 353,000 | 1,103 | 706 |
| 2011-03-18 | 322,000 | 341,000 | 322,000 | 340,000 | 2,134 | 680 |
| 2011-03-17 | 296,000 | 325,000 | 295,100 | 321,000 | 2,099 | 642 |
| 2011-03-16 | 315,000 | 315,000 | 290,000 | 310,000 | 2,634 | 620 |
| 2011-03-15 | 296,100 | 301,000 | 246,500 | 275,000 | 5,445 | 550 |
| 2011-03-14 | 292,000 | 319,500 | 290,500 | 296,100 | 5,230 | 592.20 |
| 2011-03-11 | 364,000 | 370,500 | 360,000 | 360,000 | 2,556 | 720 |
| 2011-03-10 | 403,500 | 403,500 | 365,000 | 371,000 | 6,194 | 742 |
| 2011-03-09 | 405,000 | 413,500 | 404,000 | 404,000 | 1,180 | 808 |
| 2011-03-08 | 404,500 | 407,500 | 403,500 | 404,500 | 563 | 809 |
| 2011-03-07 | 404,000 | 406,500 | 402,500 | 403,000 | 764 | 806 |
| 2011-03-04 | 409,000 | 409,000 | 402,000 | 403,000 | 944 | 806 |
| 2011-03-03 | 405,000 | 407,000 | 401,000 | 402,500 | 1,225 | 805 |
| 2011-03-02 | 408,000 | 409,500 | 405,000 | 405,500 | 1,150 | 811 |
| 2011-03-01 | 409,500 | 417,000 | 409,500 | 412,500 | 1,319 | 825 |
| 2011-02-28 | 408,500 | 412,000 | 406,000 | 411,000 | 574 | 822 |
| 2011-02-25 | 403,000 | 407,000 | 403,000 | 406,500 | 607 | 813 |
| 2011-02-24 | 414,000 | 414,000 | 402,500 | 403,000 | 1,515 | 806 |
| 2011-02-23 | 410,000 | 417,500 | 410,000 | 414,000 | 950 | 828 |
| 2011-02-22 | 424,500 | 425,000 | 412,500 | 414,000 | 2,861 | 828 |
| 2011-02-21 | 427,500 | 428,500 | 423,500 | 426,000 | 1,809 | 852 |
| 2011-02-18 | 425,500 | 431,500 | 423,500 | 427,000 | 2,587 | 854 |
| 2011-02-17 | 423,000 | 425,000 | 421,500 | 423,000 | 1,035 | 846 |
| 2011-02-16 | 426,000 | 426,500 | 422,000 | 422,500 | 1,545 | 845 |
| 2011-02-15 | 428,000 | 428,500 | 425,500 | 427,000 | 640 | 854 |
| 2011-02-14 | 427,000 | 429,000 | 424,500 | 426,500 | 1,007 | 853 |
| 2011-02-10 | 424,000 | 427,000 | 424,000 | 426,500 | 555 | 853 |
| 2011-02-09 | 429,000 | 429,000 | 423,500 | 425,000 | 1,512 | 850 |
| 2011-02-08 | 430,000 | 432,500 | 424,000 | 427,500 | 2,611 | 855 |
| 2011-02-07 | 419,000 | 436,000 | 419,000 | 427,500 | 5,688 | 855 |
| 2011-02-04 | 446,500 | 460,000 | 442,000 | 454,000 | 4,795 | 908 |
| 2011-02-03 | 436,000 | 445,000 | 428,500 | 444,500 | 2,497 | 889 |
| 2011-02-02 | 436,000 | 436,500 | 429,000 | 435,500 | 1,224 | 871 |
| 2011-02-01 | 424,500 | 434,000 | 424,000 | 434,000 | 2,450 | 868 |
| 2011-01-31 | 420,000 | 430,000 | 417,000 | 423,000 | 2,005 | 846 |
| 2011-01-28 | 434,000 | 436,000 | 423,000 | 427,000 | 2,014 | 854 |
| 2011-01-27 | 435,000 | 435,000 | 429,000 | 431,000 | 1,640 | 862 |
| 2011-01-26 | 434,000 | 448,000 | 426,500 | 429,000 | 4,424 | 858 |
| 2011-01-25 | 422,000 | 424,500 | 418,500 | 420,500 | 1,598 | 841 |
| 2011-01-24 | 424,000 | 427,500 | 417,000 | 419,000 | 1,244 | 838 |
| 2011-01-21 | 442,000 | 443,000 | 414,000 | 421,500 | 2,761 | 843 |
| 2011-01-20 | 446,500 | 450,000 | 439,500 | 443,000 | 1,317 | 886 |
| 2011-01-19 | 455,000 | 455,500 | 444,000 | 446,500 | 1,827 | 893 |
| 2011-01-18 | 462,000 | 462,500 | 452,500 | 453,000 | 1,400 | 906 |
| 2011-01-17 | 452,000 | 465,500 | 448,500 | 463,000 | 4,251 | 926 |
| 2011-01-14 | 442,500 | 455,000 | 439,000 | 449,000 | 2,992 | 898 |
| 2011-01-13 | 440,000 | 449,000 | 439,000 | 442,500 | 1,695 | 885 |
| 2011-01-12 | 445,500 | 447,000 | 439,000 | 439,000 | 1,737 | 878 |
| 2011-01-11 | 451,000 | 452,500 | 447,000 | 447,000 | 765 | 894 |
| 2011-01-07 | 453,000 | 456,000 | 447,000 | 447,000 | 1,034 | 894 |
| 2011-01-06 | 452,500 | 456,500 | 451,500 | 453,500 | 907 | 907 |
| 2011-01-05 | 455,500 | 462,000 | 448,500 | 452,000 | 1,661 | 904 |
| 2011-01-04 | 445,000 | 456,000 | 443,000 | 455,500 | 1,750 | 911 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株