2122 (株)インタースペース 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 | 63,100 | 63,100 | 62,200 | 62,200 | 8 | 311 |
| 2011-12-29 | 63,500 | 63,500 | 62,100 | 62,100 | 23 | 310.50 |
| 2011-12-28 | 62,800 | 63,000 | 62,700 | 63,000 | 7 | 315 |
| 2011-12-27 | 63,000 | 63,000 | 62,100 | 62,700 | 19 | 313.50 |
| 2011-12-26 | 64,900 | 64,900 | 63,100 | 63,900 | 46 | 319.50 |
| 2011-12-22 | 62,500 | 64,800 | 62,500 | 63,500 | 71 | 317.50 |
| 2011-12-21 | 63,200 | 64,200 | 62,700 | 62,900 | 23 | 314.50 |
| 2011-12-20 | 64,200 | 64,600 | 62,300 | 62,300 | 36 | 311.50 |
| 2011-12-19 | 63,000 | 64,000 | 61,000 | 64,000 | 24 | 320 |
| 2011-12-16 | 63,000 | 65,000 | 62,600 | 64,000 | 71 | 320 |
| 2011-12-15 | 68,400 | 68,400 | 64,000 | 64,000 | 118 | 320 |
| 2011-12-14 | 69,000 | 69,500 | 66,300 | 68,500 | 95 | 342.50 |
| 2011-12-13 | 67,700 | 68,400 | 65,000 | 68,400 | 102 | 342 |
| 2011-12-12 | 66,700 | 68,800 | 66,300 | 68,000 | 192 | 340 |
| 2011-12-09 | 63,300 | 66,000 | 63,300 | 65,900 | 177 | 329.50 |
| 2011-12-08 | 60,300 | 65,900 | 60,300 | 65,300 | 258 | 326.50 |
| 2011-12-07 | 60,000 | 61,000 | 59,500 | 60,300 | 39 | 301.50 |
| 2011-12-06 | 60,600 | 61,500 | 60,000 | 60,000 | 150 | 300 |
| 2011-12-05 | 59,100 | 60,500 | 58,500 | 60,200 | 155 | 301 |
| 2011-12-02 | 61,600 | 61,600 | 58,800 | 60,100 | 32 | 300.50 |
| 2011-12-01 | 60,500 | 62,100 | 58,500 | 60,600 | 237 | 303 |
| 2011-11-30 | 58,800 | 59,400 | 57,600 | 58,900 | 82 | 294.50 |
| 2011-11-29 | 61,500 | 61,500 | 59,100 | 60,500 | 93 | 302.50 |
| 2011-11-28 | 59,000 | 60,200 | 57,900 | 60,200 | 66 | 301 |
| 2011-11-25 | 64,100 | 67,300 | 59,000 | 61,000 | 577 | 305 |
| 2011-11-24 | 60,000 | 64,000 | 58,800 | 64,000 | 426 | 320 |
| 2011-11-22 | 53,800 | 56,900 | 51,500 | 54,000 | 101 | 270 |
| 2011-11-21 | 58,000 | 58,000 | 54,200 | 54,200 | 161 | 271 |
| 2011-11-18 | 60,700 | 60,700 | 57,000 | 59,000 | 73 | 295 |
| 2011-11-17 | 59,200 | 60,000 | 58,300 | 60,000 | 47 | 300 |
| 2011-11-16 | 60,700 | 62,900 | 59,000 | 59,200 | 106 | 296 |
| 2011-11-15 | 61,700 | 62,600 | 60,600 | 61,900 | 84 | 309.50 |
| 2011-11-14 | 60,000 | 63,300 | 59,600 | 63,300 | 145 | 316.50 |
| 2011-11-11 | 62,400 | 63,000 | 60,200 | 60,200 | 108 | 301 |
| 2011-11-10 | 63,800 | 64,500 | 61,400 | 64,400 | 75 | 322 |
| 2011-11-09 | 71,700 | 71,700 | 65,600 | 67,200 | 225 | 336 |
| 2011-11-08 | 75,100 | 80,500 | 75,000 | 75,600 | 91 | 378 |
| 2011-11-07 | 76,700 | 76,800 | 74,200 | 75,500 | 10 | 377.50 |
| 2011-11-04 | 78,000 | 78,000 | 73,900 | 76,500 | 97 | 382.50 |
| 2011-11-02 | 73,100 | 77,200 | 71,700 | 76,500 | 111 | 382.50 |
| 2011-11-01 | 77,000 | 79,900 | 75,700 | 76,100 | 102 | 380.50 |
| 2011-10-31 | 76,300 | 80,100 | 76,000 | 80,000 | 103 | 400 |
| 2011-10-28 | 73,200 | 76,000 | 73,200 | 75,200 | 116 | 376 |
| 2011-10-27 | 70,000 | 75,000 | 70,000 | 72,100 | 102 | 360.50 |
| 2011-10-26 | 68,200 | 69,700 | 68,200 | 69,700 | 19 | 348.50 |
| 2011-10-25 | 70,200 | 70,500 | 68,100 | 70,500 | 19 | 352.50 |
| 2011-10-24 | 69,000 | 70,800 | 68,900 | 70,000 | 13 | 350 |
| 2011-10-21 | 68,500 | 68,900 | 67,900 | 67,900 | 10 | 339.50 |
| 2011-10-20 | 70,000 | 70,000 | 67,700 | 67,900 | 53 | 339.50 |
| 2011-10-19 | 72,700 | 73,200 | 69,300 | 69,900 | 32 | 349.50 |
| 2011-10-18 | 69,000 | 71,200 | 67,000 | 71,200 | 66 | 356 |
| 2011-10-17 | 73,100 | 73,100 | 68,700 | 70,100 | 92 | 350.50 |
| 2011-10-14 | 73,400 | 73,400 | 71,800 | 72,000 | 63 | 360 |
| 2011-10-13 | 72,100 | 74,700 | 71,800 | 73,500 | 184 | 367.50 |
| 2011-10-12 | 65,000 | 72,000 | 65,000 | 70,600 | 166 | 353 |
| 2011-10-11 | 63,400 | 66,500 | 63,400 | 66,000 | 119 | 330 |
| 2011-10-07 | 61,400 | 63,400 | 61,400 | 62,600 | 70 | 313 |
| 2011-10-06 | 59,900 | 60,800 | 59,600 | 60,500 | 33 | 302.50 |
| 2011-10-05 | 59,900 | 63,500 | 59,500 | 59,500 | 72 | 297.50 |
| 2011-10-04 | 58,200 | 59,500 | 57,300 | 59,500 | 84 | 297.50 |
| 2011-10-03 | 62,200 | 62,200 | 60,100 | 60,400 | 84 | 302 |
| 2011-09-30 | 65,400 | 65,500 | 62,500 | 63,200 | 78 | 316 |
| 2011-09-29 | 59,000 | 63,400 | 58,500 | 62,400 | 154 | 312 |
| 2011-09-28 | 58,500 | 61,100 | 58,300 | 61,000 | 105 | 305 |
| 2011-09-27 | 60,000 | 61,000 | 56,400 | 57,500 | 185 | 287.50 |
| 2011-09-26 | 64,500 | 65,000 | 58,100 | 58,100 | 207 | 290.50 |
| 2011-09-22 | 69,400 | 69,500 | 66,000 | 66,500 | 109 | 332.50 |
| 2011-09-21 | 72,100 | 73,000 | 70,400 | 70,900 | 91 | 354.50 |
| 2011-09-20 | 75,900 | 76,000 | 72,100 | 72,600 | 31 | 363 |
| 2011-09-16 | 73,000 | 76,500 | 73,000 | 74,500 | 68 | 372.50 |
| 2011-09-15 | 76,000 | 77,900 | 72,500 | 72,800 | 130 | 364 |
| 2011-09-14 | 81,000 | 81,000 | 73,200 | 75,400 | 167 | 377 |
| 2011-09-13 | 79,900 | 81,500 | 78,500 | 79,500 | 64 | 397.50 |
| 2011-09-12 | 79,800 | 80,700 | 78,800 | 79,900 | 63 | 399.50 |
| 2011-09-09 | 82,600 | 83,900 | 81,000 | 82,600 | 51 | 413 |
| 2011-09-08 | 85,900 | 85,900 | 81,300 | 84,000 | 73 | 420 |
| 2011-09-07 | 79,800 | 83,600 | 79,800 | 83,400 | 83 | 417 |
| 2011-09-06 | 81,500 | 82,000 | 79,800 | 79,800 | 128 | 399 |
| 2011-09-05 | 81,400 | 84,000 | 80,200 | 82,000 | 99 | 410 |
| 2011-09-02 | 82,600 | 83,900 | 80,600 | 82,900 | 204 | 414.50 |
| 2011-09-01 | 82,000 | 88,900 | 81,200 | 84,500 | 493 | 422.50 |
| 2011-08-31 | 78,200 | 80,000 | 76,300 | 79,900 | 94 | 399.50 |
| 2011-08-30 | 81,000 | 82,000 | 78,200 | 78,200 | 150 | 391 |
| 2011-08-29 | 76,500 | 80,400 | 76,100 | 79,400 | 181 | 397 |
| 2011-08-26 | 72,300 | 75,000 | 71,800 | 75,000 | 51 | 375 |
| 2011-08-25 | 71,600 | 72,600 | 70,700 | 71,600 | 123 | 358 |
| 2011-08-24 | 75,400 | 77,000 | 70,000 | 70,100 | 181 | 350.50 |
| 2011-08-23 | 76,000 | 76,000 | 71,800 | 73,900 | 185 | 369.50 |
| 2011-08-22 | 81,700 | 83,500 | 73,700 | 75,400 | 332 | 377 |
| 2011-08-19 | 84,100 | 84,100 | 81,500 | 82,300 | 157 | 411.50 |
| 2011-08-18 | 88,000 | 88,000 | 86,000 | 86,200 | 76 | 431 |
| 2011-08-17 | 91,900 | 92,300 | 85,600 | 88,300 | 244 | 441.50 |
| 2011-08-16 | 85,300 | 92,200 | 83,000 | 90,800 | 504 | 454 |
| 2011-08-15 | 82,000 | 84,300 | 81,100 | 84,300 | 107 | 421.50 |
| 2011-08-12 | 84,000 | 86,000 | 81,000 | 81,500 | 199 | 407.50 |
| 2011-08-11 | 80,300 | 84,100 | 79,200 | 83,000 | 477 | 415 |
| 2011-08-10 | 93,400 | 94,400 | 82,500 | 86,300 | 579 | 431.50 |
| 2011-08-09 | 79,200 | 88,600 | 76,000 | 85,900 | 292 | 429.50 |
| 2011-08-08 | 92,200 | 92,500 | 85,000 | 85,100 | 216 | 425.50 |
| 2011-08-05 | 91,800 | 93,800 | 90,000 | 93,700 | 270 | 468.50 |
| 2011-08-04 | 96,600 | 98,800 | 94,500 | 97,800 | 84 | 489 |
| 2011-08-03 | 96,900 | 96,900 | 93,800 | 93,800 | 163 | 469 |
| 2011-08-02 | 99,700 | 100,000 | 97,100 | 97,600 | 144 | 488 |
| 2011-08-01 | 97,100 | 103,000 | 97,000 | 101,000 | 168 | 505 |
| 2011-07-29 | 97,500 | 99,200 | 96,600 | 98,300 | 197 | 491.50 |
| 2011-07-28 | 100,200 | 100,200 | 97,500 | 98,100 | 226 | 490.50 |
| 2011-07-27 | 104,400 | 104,400 | 98,200 | 100,500 | 251 | 502.50 |
| 2011-07-26 | 105,000 | 106,900 | 101,000 | 102,100 | 421 | 510.50 |
| 2011-07-25 | 108,000 | 108,000 | 103,100 | 103,800 | 267 | 519 |
| 2011-07-22 | 111,000 | 115,000 | 103,100 | 106,900 | 926 | 534.50 |
| 2011-07-21 | 119,000 | 131,000 | 107,600 | 110,000 | 5,824 | 550 |
| 2011-07-20 | 107,100 | 107,100 | 107,100 | 107,100 | 105 | 535.50 |
| 2011-07-19 | 93,200 | 93,600 | 90,800 | 92,100 | 55 | 460.50 |
| 2011-07-15 | 96,900 | 96,900 | 92,000 | 93,000 | 157 | 465 |
| 2011-07-14 | 97,000 | 99,400 | 95,700 | 97,000 | 96 | 485 |
| 2011-07-13 | 93,800 | 96,200 | 93,000 | 95,500 | 122 | 477.50 |
| 2011-07-12 | 98,200 | 98,700 | 95,000 | 95,100 | 250 | 475.50 |
| 2011-07-11 | 96,700 | 103,200 | 95,500 | 100,500 | 510 | 502.50 |
| 2011-07-08 | 97,800 | 99,500 | 96,100 | 96,500 | 267 | 482.50 |
| 2011-07-07 | 90,000 | 95,000 | 89,800 | 94,800 | 252 | 474 |
| 2011-07-06 | 90,000 | 92,500 | 89,500 | 89,500 | 137 | 447.50 |
| 2011-07-05 | 91,500 | 91,500 | 89,000 | 91,200 | 115 | 456 |
| 2011-07-04 | 93,800 | 95,000 | 89,400 | 91,700 | 191 | 458.50 |
| 2011-07-01 | 90,000 | 95,500 | 87,000 | 93,600 | 247 | 468 |
| 2011-06-30 | 95,000 | 95,000 | 90,500 | 90,500 | 150 | 452.50 |
| 2011-06-29 | 94,900 | 94,900 | 92,000 | 93,500 | 107 | 467.50 |
| 2011-06-28 | 97,000 | 97,000 | 92,300 | 93,900 | 66 | 469.50 |
| 2011-06-27 | 95,200 | 96,600 | 94,000 | 96,000 | 195 | 480 |
| 2011-06-24 | 99,100 | 99,400 | 95,300 | 96,700 | 184 | 483.50 |
| 2011-06-23 | 101,000 | 101,100 | 98,100 | 99,800 | 96 | 499 |
| 2011-06-22 | 100,900 | 100,900 | 97,600 | 99,600 | 111 | 498 |
| 2011-06-21 | 100,000 | 101,500 | 98,000 | 99,400 | 126 | 497 |
| 2011-06-20 | 100,100 | 101,000 | 98,300 | 100,000 | 159 | 500 |
| 2011-06-17 | 101,300 | 102,100 | 99,000 | 100,000 | 241 | 500 |
| 2011-06-16 | 103,500 | 104,000 | 100,500 | 102,700 | 349 | 513.50 |
| 2011-06-15 | 106,200 | 107,700 | 103,500 | 104,100 | 215 | 520.50 |
| 2011-06-14 | 108,000 | 109,000 | 102,900 | 106,200 | 368 | 531 |
| 2011-06-13 | 106,200 | 112,900 | 106,000 | 106,900 | 607 | 534.50 |
| 2011-06-10 | 107,900 | 116,400 | 106,000 | 107,200 | 1,653 | 536 |
| 2011-06-09 | 109,100 | 111,500 | 105,000 | 105,000 | 317 | 525 |
| 2011-06-08 | 110,400 | 114,000 | 105,100 | 108,800 | 731 | 544 |
| 2011-06-07 | 114,000 | 116,100 | 105,500 | 110,300 | 656 | 551.50 |
| 2011-06-06 | 119,700 | 124,000 | 111,100 | 112,900 | 1,335 | 564.50 |
| 2011-06-03 | 104,500 | 127,500 | 102,300 | 123,000 | 3,268 | 615 |
| 2011-06-02 | 99,100 | 110,800 | 97,500 | 101,500 | 1,120 | 507.50 |
| 2011-06-01 | 101,000 | 101,800 | 97,000 | 100,900 | 374 | 504.50 |
| 2011-05-31 | 101,200 | 106,000 | 101,200 | 102,400 | 330 | 512 |
| 2011-05-30 | 100,000 | 111,000 | 99,600 | 100,900 | 1,490 | 504.50 |
| 2011-05-27 | 101,200 | 103,700 | 96,000 | 102,900 | 751 | 514.50 |
| 2011-05-26 | 106,900 | 107,500 | 99,000 | 101,100 | 768 | 505.50 |
| 2011-05-25 | 108,300 | 116,000 | 102,200 | 104,000 | 1,081 | 520 |
| 2011-05-24 | 109,700 | 114,700 | 104,100 | 110,000 | 993 | 550 |
| 2011-05-23 | 113,100 | 121,400 | 107,000 | 110,800 | 947 | 554 |
| 2011-05-20 | 129,900 | 135,000 | 115,300 | 116,100 | 3,003 | 580.50 |
| 2011-05-19 | 116,000 | 132,600 | 115,500 | 130,100 | 5,531 | 650.50 |
| 2011-05-18 | 107,100 | 117,000 | 100,500 | 102,600 | 1,254 | 513 |
| 2011-05-17 | 106,000 | 117,400 | 98,000 | 110,000 | 1,864 | 550 |
| 2011-05-16 | 116,100 | 139,000 | 105,100 | 105,200 | 3,933 | 526 |
| 2011-05-13 | 120,100 | 136,800 | 98,600 | 112,000 | 5,882 | 560 |
| 2011-05-12 | 97,500 | 120,000 | 94,000 | 111,800 | 6,118 | 559 |
| 2011-05-11 | 90,000 | 90,000 | 90,000 | 90,000 | 141 | 450 |
| 2011-05-10 | 75,000 | 75,000 | 75,000 | 75,000 | 86 | 375 |
| 2011-05-09 | 65,000 | 65,000 | 65,000 | 65,000 | 21 | 325 |
| 2011-05-06 | 55,700 | 55,700 | 54,000 | 55,000 | 15 | 275 |
| 2011-05-02 | 52,900 | 54,700 | 52,900 | 54,700 | 21 | 273.50 |
| 2011-04-28 | 53,600 | 54,500 | 52,100 | 53,900 | 13 | 269.50 |
| 2011-04-27 | 54,000 | 57,000 | 52,600 | 53,600 | 39 | 268 |
| 2011-04-26 | 54,300 | 54,300 | 52,000 | 53,100 | 37 | 265.50 |
| 2011-04-25 | 56,000 | 57,400 | 54,900 | 55,000 | 53 | 275 |
| 2011-04-22 | 52,500 | 54,000 | 51,300 | 54,000 | 41 | 270 |
| 2011-04-21 | 49,800 | 54,200 | 49,800 | 53,500 | 233 | 267.50 |
| 2011-04-20 | 48,500 | 49,200 | 48,500 | 48,600 | 5 | 243 |
| 2011-04-19 | 49,000 | 49,000 | 48,000 | 48,750 | 16 | 243.75 |
| 2011-04-18 | 49,000 | 49,000 | 49,000 | 49,000 | 9 | 245 |
| 2011-04-15 | 47,000 | 48,000 | 46,900 | 48,000 | 43 | 240 |
| 2011-04-14 | 46,900 | 46,900 | 45,500 | 46,700 | 8 | 233.50 |
| 2011-04-13 | 47,850 | 47,850 | 44,500 | 47,000 | 85 | 235 |
| 2011-04-12 | 48,300 | 49,700 | 48,000 | 49,000 | 22 | 245 |
| 2011-04-11 | 49,700 | 50,000 | 49,700 | 50,000 | 15 | 250 |
| 2011-04-08 | 48,550 | 50,500 | 48,550 | 49,700 | 14 | 248.50 |
| 2011-04-07 | 49,700 | 49,700 | 48,800 | 49,250 | 6 | 246.25 |
| 2011-04-06 | 49,000 | 49,800 | 49,000 | 49,800 | 5 | 249 |
| 2011-04-05 | 51,500 | 51,500 | 48,800 | 49,000 | 13 | 245 |
| 2011-04-04 | 50,200 | 51,500 | 50,000 | 51,400 | 22 | 257 |
| 2011-04-01 | 51,500 | 51,500 | 47,300 | 51,200 | 72 | 256 |
| 2011-03-31 | 51,000 | 52,500 | 50,000 | 52,400 | 35 | 262 |
| 2011-03-30 | 52,900 | 52,900 | 50,900 | 50,900 | 19 | 254.50 |
| 2011-03-29 | 51,800 | 51,800 | 50,700 | 51,400 | 14 | 257 |
| 2011-03-28 | 52,500 | 52,500 | 49,500 | 51,900 | 30 | 259.50 |
| 2011-03-25 | 53,000 | 55,400 | 53,000 | 53,500 | 26 | 267.50 |
| 2011-03-24 | 54,000 | 54,900 | 52,000 | 53,000 | 31 | 265 |
| 2011-03-23 | 52,800 | 57,900 | 49,000 | 56,000 | 122 | 280 |
| 2011-03-22 | 52,000 | 52,800 | 48,700 | 52,800 | 151 | 264 |
| 2011-03-18 | 43,900 | 46,000 | 43,100 | 45,800 | 114 | 229 |
| 2011-03-17 | 41,900 | 43,400 | 41,100 | 42,500 | 54 | 212.50 |
| 2011-03-16 | 40,600 | 44,700 | 37,800 | 44,700 | 522 | 223.50 |
| 2011-03-15 | 44,800 | 44,800 | 44,800 | 44,800 | 44 | 224 |
| 2011-03-14 | 54,800 | 54,800 | 54,800 | 54,800 | 45 | 274 |
| 2011-03-11 | 65,000 | 67,000 | 61,000 | 64,800 | 56 | 324 |
| 2011-03-10 | 71,500 | 71,500 | 65,000 | 66,500 | 124 | 332.50 |
| 2011-03-09 | 69,200 | 73,000 | 68,200 | 70,000 | 120 | 350 |
| 2011-03-08 | 70,000 | 71,000 | 67,800 | 67,800 | 107 | 339 |
| 2011-03-07 | 72,000 | 72,800 | 70,100 | 71,400 | 77 | 357 |
| 2011-03-04 | 77,500 | 78,200 | 72,500 | 73,000 | 219 | 365 |
| 2011-03-03 | 70,200 | 74,500 | 68,300 | 74,500 | 129 | 372.50 |
| 2011-03-02 | 73,000 | 77,400 | 68,000 | 73,000 | 398 | 365 |
| 2011-03-01 | 63,600 | 73,600 | 63,600 | 73,600 | 720 | 368 |
| 2011-02-28 | 61,000 | 63,600 | 60,700 | 63,600 | 56 | 318 |
| 2011-02-25 | 59,200 | 59,800 | 58,100 | 59,800 | 22 | 299 |
| 2011-02-24 | 60,100 | 60,100 | 58,100 | 58,200 | 56 | 291 |
| 2011-02-23 | 59,800 | 61,500 | 59,800 | 61,000 | 46 | 305 |
| 2011-02-22 | 62,100 | 62,100 | 59,800 | 60,300 | 38 | 301.50 |
| 2011-02-21 | 60,700 | 61,500 | 58,500 | 61,100 | 54 | 305.50 |
| 2011-02-18 | 60,000 | 60,100 | 59,600 | 60,100 | 10 | 300.50 |
| 2011-02-17 | 61,000 | 61,000 | 58,100 | 61,000 | 60 | 305 |
| 2011-02-16 | 60,900 | 60,900 | 59,300 | 59,300 | 30 | 296.50 |
| 2011-02-15 | 60,200 | 60,900 | 60,000 | 60,900 | 56 | 304.50 |
| 2011-02-14 | 58,000 | 61,800 | 58,000 | 60,100 | 42 | 300.50 |
| 2011-02-10 | 58,000 | 58,400 | 56,700 | 58,400 | 40 | 292 |
| 2011-02-09 | 62,500 | 64,400 | 57,500 | 57,600 | 215 | 288 |
| 2011-02-08 | 61,000 | 62,000 | 61,000 | 61,700 | 20 | 308.50 |
| 2011-02-07 | 57,600 | 61,300 | 57,400 | 61,000 | 57 | 305 |
| 2011-02-04 | 55,600 | 57,600 | 55,600 | 57,600 | 15 | 288 |
| 2011-02-03 | 57,700 | 57,700 | 57,200 | 57,200 | 7 | 286 |
| 2011-02-02 | 58,000 | 58,800 | 57,500 | 58,000 | 35 | 290 |
| 2011-02-01 | 56,500 | 57,500 | 56,000 | 57,500 | 7 | 287.50 |
| 2011-01-31 | 57,000 | 57,100 | 56,200 | 57,000 | 60 | 285 |
| 2011-01-28 | 62,200 | 62,200 | 57,100 | 60,000 | 80 | 300 |
| 2011-01-27 | 59,100 | 60,500 | 59,100 | 60,500 | 12 | 302.50 |
| 2011-01-26 | 61,000 | 61,000 | 59,000 | 60,000 | 20 | 300 |
| 2011-01-25 | 61,500 | 62,500 | 60,000 | 62,000 | 169 | 310 |
| 2011-01-24 | 57,400 | 57,600 | 56,400 | 57,400 | 62 | 287 |
| 2011-01-21 | 61,000 | 62,000 | 57,600 | 57,600 | 45 | 288 |
| 2011-01-20 | 63,000 | 64,000 | 59,500 | 61,100 | 66 | 305.50 |
| 2011-01-19 | 67,400 | 67,400 | 63,200 | 65,000 | 84 | 325 |
| 2011-01-18 | 62,500 | 68,000 | 62,000 | 66,400 | 135 | 332 |
| 2011-01-17 | 63,000 | 63,000 | 60,700 | 61,800 | 30 | 309 |
| 2011-01-14 | 63,100 | 64,400 | 62,500 | 62,500 | 55 | 312.50 |
| 2011-01-13 | 59,500 | 63,500 | 59,500 | 63,000 | 91 | 315 |
| 2011-01-12 | 60,000 | 60,000 | 58,000 | 58,500 | 19 | 292.50 |
| 2011-01-11 | 59,300 | 60,000 | 55,100 | 60,000 | 47 | 300 |
| 2011-01-07 | 61,400 | 61,400 | 59,300 | 60,000 | 26 | 300 |
| 2011-01-06 | 60,200 | 61,500 | 59,500 | 61,400 | 44 | 307 |
| 2011-01-05 | 61,700 | 61,700 | 58,800 | 59,600 | 49 | 298 |
| 2011-01-04 | 57,900 | 61,500 | 57,900 | 61,300 | 29 | 306.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株