2124 JAC Recruitment 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 | 4,560 | 4,560 | 4,540 | 4,560 | 90 | 19 |
| 2011-12-29 | 4,580 | 4,580 | 4,560 | 4,560 | 130 | 19 |
| 2011-12-28 | 4,600 | 4,645 | 4,590 | 4,645 | 80 | 19.35 |
| 2011-12-27 | 4,750 | 4,750 | 4,690 | 4,735 | 220 | 19.73 |
| 2011-12-26 | 4,750 | 4,750 | 4,735 | 4,735 | 170 | 19.73 |
| 2011-12-22 | 4,740 | 4,750 | 4,735 | 4,745 | 300 | 19.77 |
| 2011-12-21 | 4,800 | 4,800 | 4,800 | 4,800 | 80 | 20 |
| 2011-12-20 | 4,830 | 4,830 | 4,765 | 4,800 | 170 | 20 |
| 2011-12-19 | 4,815 | 4,830 | 4,815 | 4,830 | 180 | 20.13 |
| 2011-12-15 | 4,835 | 4,835 | 4,835 | 4,835 | 10 | 20.15 |
| 2011-12-14 | 4,820 | 4,835 | 4,820 | 4,835 | 70 | 20.15 |
| 2011-12-13 | 4,850 | 4,850 | 4,850 | 4,850 | 10 | 20.21 |
| 2011-12-12 | 4,850 | 4,850 | 4,845 | 4,845 | 60 | 20.19 |
| 2011-12-09 | 4,800 | 4,845 | 4,790 | 4,790 | 140 | 19.96 |
| 2011-12-08 | 4,900 | 4,900 | 4,800 | 4,850 | 160 | 20.21 |
| 2011-12-07 | 4,825 | 4,990 | 4,825 | 4,900 | 100 | 20.42 |
| 2011-12-06 | 4,815 | 4,815 | 4,815 | 4,815 | 10 | 20.06 |
| 2011-12-05 | 4,800 | 4,865 | 4,800 | 4,865 | 60 | 20.27 |
| 2011-12-02 | 4,870 | 4,870 | 4,830 | 4,830 | 240 | 20.13 |
| 2011-12-01 | 4,820 | 4,880 | 4,780 | 4,830 | 300 | 20.13 |
| 2011-11-30 | 4,805 | 4,805 | 4,790 | 4,790 | 30 | 19.96 |
| 2011-11-29 | 4,785 | 4,820 | 4,785 | 4,805 | 140 | 20.02 |
| 2011-11-28 | 4,790 | 4,850 | 4,790 | 4,850 | 60 | 20.21 |
| 2011-11-25 | 4,790 | 4,790 | 4,780 | 4,780 | 160 | 19.92 |
| 2011-11-24 | 4,850 | 4,850 | 4,800 | 4,840 | 120 | 20.17 |
| 2011-11-22 | 4,925 | 4,925 | 4,790 | 4,790 | 70 | 19.96 |
| 2011-11-21 | 4,960 | 4,960 | 4,785 | 4,925 | 70 | 20.52 |
| 2011-11-18 | 4,965 | 4,990 | 4,960 | 4,960 | 70 | 20.67 |
| 2011-11-17 | 4,995 | 4,995 | 4,785 | 4,965 | 130 | 20.69 |
| 2011-11-16 | 4,750 | 5,000 | 4,720 | 5,000 | 130 | 20.83 |
| 2011-11-15 | 4,755 | 4,890 | 4,740 | 4,745 | 310 | 19.77 |
| 2011-11-14 | 4,770 | 4,800 | 4,755 | 4,755 | 130 | 19.81 |
| 2011-11-11 | 4,850 | 4,965 | 4,850 | 4,850 | 130 | 20.21 |
| 2011-11-10 | 4,850 | 4,850 | 4,675 | 4,850 | 700 | 20.21 |
| 2011-11-09 | 4,800 | 4,990 | 4,800 | 4,990 | 300 | 20.79 |
| 2011-11-08 | 4,720 | 4,800 | 4,700 | 4,800 | 110 | 20 |
| 2011-11-07 | 4,730 | 4,780 | 4,730 | 4,780 | 20 | 19.92 |
| 2011-11-04 | 4,800 | 4,800 | 4,800 | 4,800 | 20 | 20 |
| 2011-11-02 | 4,875 | 4,880 | 4,690 | 4,820 | 240 | 20.08 |
| 2011-11-01 | 4,875 | 4,875 | 4,805 | 4,875 | 130 | 20.31 |
| 2011-10-31 | 4,820 | 4,820 | 4,820 | 4,820 | 110 | 20.08 |
| 2011-10-28 | 4,870 | 4,870 | 4,870 | 4,870 | 40 | 20.29 |
| 2011-10-27 | 4,890 | 4,890 | 4,800 | 4,870 | 60 | 20.29 |
| 2011-10-26 | 4,890 | 4,890 | 4,890 | 4,890 | 10 | 20.38 |
| 2011-10-25 | 4,670 | 4,850 | 4,670 | 4,850 | 240 | 20.21 |
| 2011-10-24 | 4,735 | 4,800 | 4,680 | 4,740 | 280 | 19.75 |
| 2011-10-21 | 4,735 | 4,735 | 4,660 | 4,735 | 240 | 19.73 |
| 2011-10-20 | 4,655 | 4,730 | 4,655 | 4,730 | 60 | 19.71 |
| 2011-10-19 | 4,720 | 4,720 | 4,720 | 4,720 | 50 | 19.67 |
| 2011-10-18 | 4,660 | 4,660 | 4,600 | 4,600 | 80 | 19.17 |
| 2011-10-17 | 4,730 | 4,745 | 4,670 | 4,670 | 170 | 19.46 |
| 2011-10-14 | 4,695 | 4,695 | 4,650 | 4,650 | 180 | 19.38 |
| 2011-10-13 | 4,520 | 4,695 | 4,520 | 4,695 | 150 | 19.56 |
| 2011-10-12 | 4,580 | 4,580 | 4,580 | 4,580 | 80 | 19.08 |
| 2011-10-11 | 4,590 | 4,700 | 4,510 | 4,600 | 290 | 19.17 |
| 2011-10-07 | 4,630 | 4,700 | 4,605 | 4,700 | 80 | 19.58 |
| 2011-10-06 | 4,705 | 4,750 | 4,700 | 4,700 | 50 | 19.58 |
| 2011-10-05 | 4,710 | 4,710 | 4,530 | 4,690 | 320 | 19.54 |
| 2011-10-04 | 4,910 | 4,910 | 4,700 | 4,840 | 220 | 20.17 |
| 2011-10-03 | 4,910 | 4,910 | 4,910 | 4,910 | 10 | 20.46 |
| 2011-09-30 | 4,840 | 4,840 | 4,560 | 4,770 | 310 | 19.88 |
| 2011-09-29 | 4,470 | 4,840 | 4,470 | 4,840 | 120 | 20.17 |
| 2011-09-28 | 4,490 | 4,515 | 4,490 | 4,515 | 20 | 18.81 |
| 2011-09-27 | 4,560 | 4,600 | 4,475 | 4,490 | 3,520 | 18.71 |
| 2011-09-26 | 4,750 | 4,750 | 4,630 | 4,630 | 160 | 19.29 |
| 2011-09-22 | 4,910 | 4,910 | 4,650 | 4,835 | 260 | 20.15 |
| 2011-09-21 | 4,950 | 4,950 | 4,950 | 4,950 | 10 | 20.63 |
| 2011-09-20 | 4,850 | 4,850 | 4,795 | 4,850 | 180 | 20.21 |
| 2011-09-16 | 4,955 | 4,955 | 4,900 | 4,900 | 290 | 20.42 |
| 2011-09-15 | 4,730 | 4,820 | 4,730 | 4,745 | 110 | 19.77 |
| 2011-09-14 | 4,850 | 4,850 | 4,800 | 4,800 | 120 | 20 |
| 2011-09-13 | 4,830 | 4,990 | 4,800 | 4,900 | 80 | 20.42 |
| 2011-09-12 | 4,910 | 4,930 | 4,900 | 4,900 | 310 | 20.42 |
| 2011-09-09 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 20.83 |
| 2011-09-08 | 5,010 | 5,010 | 5,010 | 5,010 | 90 | 20.88 |
| 2011-09-07 | 5,000 | 5,010 | 4,835 | 5,010 | 2,590 | 20.88 |
| 2011-09-06 | 5,000 | 5,010 | 5,000 | 5,010 | 50 | 20.88 |
| 2011-09-05 | 5,100 | 5,100 | 4,950 | 5,040 | 100 | 21 |
| 2011-09-02 | 5,290 | 5,290 | 5,200 | 5,200 | 180 | 21.67 |
| 2011-09-01 | 5,090 | 5,270 | 5,090 | 5,270 | 380 | 21.96 |
| 2011-08-31 | 5,140 | 5,190 | 4,950 | 5,090 | 270 | 21.21 |
| 2011-08-30 | 5,210 | 5,210 | 5,210 | 5,210 | 20 | 21.71 |
| 2011-08-29 | 5,000 | 5,200 | 5,000 | 5,200 | 210 | 21.67 |
| 2011-08-26 | 5,060 | 5,240 | 5,060 | 5,240 | 100 | 21.83 |
| 2011-08-25 | 5,210 | 5,300 | 5,100 | 5,200 | 500 | 21.67 |
| 2011-08-24 | 5,520 | 5,600 | 5,350 | 5,400 | 220 | 22.50 |
| 2011-08-23 | 5,400 | 5,500 | 5,330 | 5,500 | 390 | 22.92 |
| 2011-08-22 | 5,400 | 5,450 | 5,300 | 5,370 | 150 | 22.38 |
| 2011-08-19 | 5,350 | 5,400 | 5,350 | 5,400 | 100 | 22.50 |
| 2011-08-18 | 5,400 | 5,440 | 5,180 | 5,350 | 270 | 22.29 |
| 2011-08-17 | 5,220 | 5,400 | 5,220 | 5,390 | 420 | 22.46 |
| 2011-08-16 | 5,150 | 5,250 | 5,120 | 5,120 | 1,240 | 21.33 |
| 2011-08-15 | 5,120 | 5,120 | 5,020 | 5,100 | 380 | 21.25 |
| 2011-08-12 | 5,140 | 5,140 | 4,990 | 5,020 | 180 | 20.92 |
| 2011-08-11 | 4,820 | 4,980 | 4,820 | 4,970 | 720 | 20.71 |
| 2011-08-10 | 5,000 | 5,180 | 4,890 | 5,030 | 350 | 20.96 |
| 2011-08-09 | 4,860 | 5,020 | 4,630 | 5,020 | 640 | 20.92 |
| 2011-08-08 | 5,000 | 5,220 | 4,940 | 5,020 | 500 | 20.92 |
| 2011-08-05 | 4,970 | 4,980 | 4,825 | 4,965 | 450 | 20.69 |
| 2011-08-04 | 5,070 | 5,250 | 5,070 | 5,250 | 180 | 21.88 |
| 2011-08-03 | 5,100 | 5,270 | 5,000 | 5,220 | 310 | 21.75 |
| 2011-08-02 | 5,320 | 5,320 | 4,965 | 5,100 | 480 | 21.25 |
| 2011-08-01 | 5,000 | 5,200 | 4,955 | 4,955 | 730 | 20.65 |
| 2011-07-29 | 5,000 | 5,000 | 4,900 | 4,900 | 470 | 20.42 |
| 2011-07-28 | 4,900 | 5,000 | 4,805 | 5,000 | 930 | 20.83 |
| 2011-07-27 | 5,030 | 5,030 | 4,940 | 5,000 | 430 | 20.83 |
| 2011-07-26 | 5,280 | 5,300 | 5,050 | 5,150 | 780 | 21.46 |
| 2011-07-25 | 5,300 | 5,350 | 5,300 | 5,330 | 600 | 22.21 |
| 2011-07-22 | 5,220 | 5,500 | 5,120 | 5,450 | 1,200 | 22.71 |
| 2011-07-21 | 5,230 | 5,280 | 5,010 | 5,120 | 1,000 | 21.33 |
| 2011-07-20 | 5,000 | 5,210 | 4,905 | 5,210 | 1,140 | 21.71 |
| 2011-07-19 | 4,695 | 4,850 | 4,670 | 4,800 | 890 | 20 |
| 2011-07-15 | 4,600 | 4,675 | 4,590 | 4,675 | 140 | 19.48 |
| 2011-07-14 | 4,650 | 4,650 | 4,570 | 4,630 | 120 | 19.29 |
| 2011-07-13 | 4,545 | 4,650 | 4,545 | 4,650 | 130 | 19.38 |
| 2011-07-12 | 4,500 | 4,560 | 4,480 | 4,560 | 160 | 19 |
| 2011-07-11 | 4,540 | 4,720 | 4,525 | 4,525 | 370 | 18.85 |
| 2011-07-08 | 4,550 | 4,550 | 4,500 | 4,540 | 70 | 18.92 |
| 2011-07-07 | 4,575 | 4,575 | 4,500 | 4,500 | 230 | 18.75 |
| 2011-07-06 | 4,470 | 4,580 | 4,470 | 4,580 | 30 | 19.08 |
| 2011-07-05 | 4,695 | 4,695 | 4,405 | 4,470 | 250 | 18.63 |
| 2011-07-04 | 4,540 | 4,735 | 4,480 | 4,700 | 720 | 19.58 |
| 2011-07-01 | 4,365 | 4,400 | 4,335 | 4,400 | 210 | 18.33 |
| 2011-06-30 | 4,365 | 4,365 | 4,365 | 4,365 | 30 | 18.19 |
| 2011-06-28 | 4,345 | 4,345 | 4,300 | 4,300 | 20 | 17.92 |
| 2011-06-27 | 4,290 | 4,290 | 4,290 | 4,290 | 10 | 17.88 |
| 2011-06-24 | 4,260 | 4,260 | 4,220 | 4,235 | 270 | 17.65 |
| 2011-06-23 | 4,345 | 4,345 | 4,300 | 4,340 | 340 | 18.08 |
| 2011-06-22 | 4,345 | 4,350 | 4,300 | 4,345 | 290 | 18.10 |
| 2011-06-21 | 4,325 | 4,350 | 4,325 | 4,330 | 80 | 18.04 |
| 2011-06-20 | 4,280 | 4,330 | 4,280 | 4,330 | 160 | 18.04 |
| 2011-06-17 | 4,225 | 4,285 | 4,220 | 4,285 | 140 | 17.85 |
| 2011-06-16 | 4,225 | 4,255 | 4,205 | 4,250 | 210 | 17.71 |
| 2011-06-15 | 4,280 | 4,315 | 4,220 | 4,245 | 180 | 17.69 |
| 2011-06-14 | 4,230 | 4,300 | 4,230 | 4,255 | 180 | 17.73 |
| 2011-06-13 | 4,325 | 4,325 | 4,250 | 4,275 | 80 | 17.81 |
| 2011-06-10 | 4,250 | 4,255 | 4,250 | 4,255 | 90 | 17.73 |
| 2011-06-09 | 4,240 | 4,250 | 4,190 | 4,250 | 120 | 17.71 |
| 2011-06-08 | 4,200 | 4,240 | 4,190 | 4,200 | 370 | 17.50 |
| 2011-06-07 | 4,200 | 4,305 | 4,200 | 4,305 | 860 | 17.94 |
| 2011-06-06 | 4,315 | 4,330 | 4,200 | 4,205 | 590 | 17.52 |
| 2011-06-03 | 4,260 | 4,320 | 4,155 | 4,320 | 970 | 18 |
| 2011-06-02 | 4,260 | 4,300 | 4,115 | 4,260 | 1,050 | 17.75 |
| 2011-06-01 | 4,230 | 4,235 | 4,230 | 4,235 | 80 | 17.65 |
| 2011-05-31 | 4,170 | 4,220 | 4,170 | 4,220 | 120 | 17.58 |
| 2011-05-30 | 4,210 | 4,210 | 4,170 | 4,170 | 600 | 17.38 |
| 2011-05-27 | 4,270 | 4,310 | 4,210 | 4,300 | 100 | 17.92 |
| 2011-05-26 | 4,350 | 4,350 | 4,270 | 4,270 | 100 | 17.79 |
| 2011-05-25 | 4,250 | 4,295 | 4,250 | 4,290 | 130 | 17.88 |
| 2011-05-24 | 4,205 | 4,345 | 4,205 | 4,345 | 60 | 18.10 |
| 2011-05-23 | 4,315 | 4,400 | 4,240 | 4,255 | 300 | 17.73 |
| 2011-05-20 | 4,260 | 4,270 | 4,180 | 4,245 | 200 | 17.69 |
| 2011-05-19 | 4,290 | 4,300 | 4,170 | 4,190 | 380 | 17.46 |
| 2011-05-18 | 4,075 | 4,270 | 4,075 | 4,160 | 1,380 | 17.33 |
| 2011-05-17 | 4,240 | 4,350 | 4,210 | 4,210 | 140 | 17.54 |
| 2011-05-16 | 4,255 | 4,350 | 4,200 | 4,350 | 940 | 18.13 |
| 2011-05-13 | 4,570 | 4,570 | 4,250 | 4,465 | 1,220 | 18.60 |
| 2011-05-12 | 4,800 | 4,800 | 4,535 | 4,640 | 3,270 | 19.33 |
| 2011-05-11 | 4,530 | 5,040 | 4,445 | 5,040 | 4,780 | 21 |
| 2011-05-10 | 4,280 | 4,340 | 4,250 | 4,340 | 680 | 18.08 |
| 2011-05-09 | 4,180 | 4,210 | 4,140 | 4,210 | 190 | 17.54 |
| 2011-05-06 | 4,140 | 4,140 | 4,100 | 4,110 | 240 | 17.13 |
| 2011-05-02 | 4,000 | 4,165 | 4,000 | 4,165 | 380 | 17.35 |
| 2011-04-28 | 3,975 | 4,050 | 3,975 | 4,010 | 500 | 16.71 |
| 2011-04-27 | 4,110 | 4,110 | 4,000 | 4,050 | 1,230 | 16.88 |
| 2011-04-26 | 4,215 | 4,215 | 4,080 | 4,080 | 430 | 17 |
| 2011-04-25 | 4,200 | 4,250 | 4,060 | 4,220 | 790 | 17.58 |
| 2011-04-22 | 3,955 | 4,130 | 3,925 | 4,030 | 1,120 | 16.79 |
| 2011-04-21 | 4,240 | 4,240 | 3,880 | 4,160 | 1,980 | 17.33 |
| 2011-04-20 | 3,820 | 4,330 | 3,820 | 4,155 | 4,830 | 17.31 |
| 2011-04-19 | 3,640 | 3,660 | 3,545 | 3,630 | 220 | 15.13 |
| 2011-04-18 | 3,455 | 3,630 | 3,455 | 3,620 | 510 | 15.08 |
| 2011-04-15 | 3,430 | 3,455 | 3,340 | 3,455 | 420 | 14.40 |
| 2011-04-14 | 3,440 | 3,445 | 3,400 | 3,430 | 450 | 14.29 |
| 2011-04-13 | 3,360 | 3,440 | 3,360 | 3,435 | 710 | 14.31 |
| 2011-04-12 | 3,400 | 3,400 | 3,295 | 3,360 | 300 | 14 |
| 2011-04-11 | 3,420 | 3,425 | 3,330 | 3,415 | 580 | 14.23 |
| 2011-04-08 | 3,420 | 3,420 | 3,215 | 3,400 | 350 | 14.17 |
| 2011-04-07 | 3,350 | 3,450 | 3,255 | 3,420 | 840 | 14.25 |
| 2011-04-06 | 3,405 | 3,460 | 3,360 | 3,460 | 490 | 14.42 |
| 2011-04-05 | 3,605 | 3,605 | 3,390 | 3,470 | 930 | 14.46 |
| 2011-04-04 | 3,690 | 3,690 | 3,480 | 3,675 | 1,620 | 15.31 |
| 2011-04-01 | 3,740 | 3,750 | 3,600 | 3,750 | 610 | 15.63 |
| 2011-03-31 | 3,580 | 3,740 | 3,570 | 3,740 | 300 | 15.58 |
| 2011-03-30 | 3,780 | 3,800 | 3,580 | 3,740 | 700 | 15.58 |
| 2011-03-29 | 3,430 | 3,750 | 3,360 | 3,680 | 630 | 15.33 |
| 2011-03-28 | 3,680 | 3,850 | 3,500 | 3,570 | 440 | 14.88 |
| 2011-03-25 | 3,810 | 4,050 | 3,780 | 3,945 | 730 | 16.44 |
| 2011-03-24 | 3,860 | 4,020 | 3,855 | 4,015 | 3,310 | 16.73 |
| 2011-03-23 | 4,450 | 4,450 | 3,660 | 4,280 | 5,490 | 17.83 |
| 2011-03-22 | 3,680 | 3,890 | 3,680 | 3,890 | 2,490 | 16.21 |
| 2011-03-18 | 2,900 | 3,250 | 2,900 | 3,190 | 5,420 | 13.29 |
| 2011-03-17 | 2,490 | 2,790 | 2,450 | 2,750 | 4,790 | 11.46 |
| 2011-03-16 | 2,945 | 3,300 | 2,455 | 2,840 | 12,570 | 11.83 |
| 2011-03-15 | 3,155 | 3,155 | 3,155 | 3,155 | 70 | 13.15 |
| 2011-03-14 | 3,855 | 3,855 | 3,855 | 3,855 | 820 | 16.06 |
| 2011-03-11 | 4,540 | 4,560 | 4,330 | 4,555 | 1,020 | 18.98 |
| 2011-03-10 | 5,060 | 5,060 | 4,820 | 4,820 | 200 | 20.08 |
| 2011-03-09 | 4,925 | 5,000 | 4,810 | 4,990 | 780 | 20.79 |
| 2011-03-08 | 5,400 | 5,420 | 4,890 | 4,960 | 1,640 | 20.67 |
| 2011-03-07 | 5,380 | 5,600 | 5,380 | 5,600 | 1,840 | 23.33 |
| 2011-03-04 | 5,220 | 5,250 | 5,100 | 5,100 | 920 | 21.25 |
| 2011-03-03 | 5,050 | 5,100 | 4,915 | 5,100 | 350 | 21.25 |
| 2011-03-02 | 5,000 | 5,160 | 4,940 | 5,160 | 930 | 21.50 |
| 2011-03-01 | 5,140 | 5,260 | 5,050 | 5,200 | 1,210 | 21.67 |
| 2011-02-28 | 5,100 | 5,300 | 4,830 | 5,240 | 1,150 | 21.83 |
| 2011-02-25 | 5,100 | 5,300 | 4,800 | 5,000 | 3,030 | 20.83 |
| 2011-02-24 | 5,540 | 5,660 | 5,100 | 5,660 | 1,340 | 23.58 |
| 2011-02-23 | 5,700 | 5,760 | 5,600 | 5,760 | 590 | 24 |
| 2011-02-22 | 5,800 | 5,860 | 5,710 | 5,840 | 1,400 | 24.33 |
| 2011-02-21 | 5,950 | 6,100 | 5,800 | 6,100 | 1,460 | 25.42 |
| 2011-02-18 | 6,310 | 6,310 | 5,710 | 6,150 | 3,480 | 25.63 |
| 2011-02-17 | 6,910 | 6,920 | 6,130 | 6,210 | 3,100 | 25.88 |
| 2011-02-16 | 6,400 | 7,510 | 6,300 | 7,360 | 4,200 | 30.67 |
| 2011-02-15 | 7,000 | 7,000 | 5,900 | 6,510 | 3,560 | 27.13 |
| 2011-02-14 | 7,060 | 7,060 | 7,060 | 7,060 | 1,480 | 29.42 |
| 2011-02-10 | 6,060 | 6,060 | 5,890 | 6,060 | 2,310 | 25.25 |
| 2011-02-09 | 5,060 | 5,060 | 4,700 | 5,060 | 3,270 | 21.08 |
| 2011-02-08 | 3,800 | 4,355 | 3,800 | 4,355 | 1,570 | 18.15 |
| 2011-02-07 | 3,800 | 3,860 | 3,780 | 3,800 | 660 | 15.83 |
| 2011-02-04 | 3,700 | 3,850 | 3,620 | 3,690 | 800 | 15.38 |
| 2011-02-03 | 3,525 | 3,620 | 3,500 | 3,620 | 550 | 15.08 |
| 2011-02-02 | 3,425 | 3,530 | 3,400 | 3,530 | 410 | 14.71 |
| 2011-02-01 | 3,445 | 3,470 | 3,315 | 3,400 | 540 | 14.17 |
| 2011-01-31 | 3,400 | 3,400 | 3,330 | 3,330 | 230 | 13.88 |
| 2011-01-28 | 3,340 | 3,360 | 3,300 | 3,340 | 110 | 13.92 |
| 2011-01-27 | 3,300 | 3,450 | 3,300 | 3,370 | 520 | 14.04 |
| 2011-01-26 | 3,300 | 3,395 | 3,300 | 3,340 | 300 | 13.92 |
| 2011-01-25 | 3,200 | 3,280 | 3,200 | 3,280 | 510 | 13.67 |
| 2011-01-24 | 3,210 | 3,215 | 3,145 | 3,215 | 180 | 13.40 |
| 2011-01-21 | 3,145 | 3,270 | 3,145 | 3,200 | 230 | 13.33 |
| 2011-01-20 | 3,130 | 3,195 | 3,130 | 3,140 | 230 | 13.08 |
| 2011-01-19 | 3,205 | 3,270 | 3,165 | 3,270 | 140 | 13.63 |
| 2011-01-18 | 3,370 | 3,380 | 3,150 | 3,150 | 790 | 13.13 |
| 2011-01-17 | 3,350 | 3,420 | 3,170 | 3,370 | 510 | 14.04 |
| 2011-01-14 | 3,300 | 3,300 | 3,300 | 3,300 | 20 | 13.75 |
| 2011-01-13 | 3,300 | 3,300 | 3,190 | 3,240 | 310 | 13.50 |
| 2011-01-12 | 3,280 | 3,350 | 3,280 | 3,330 | 180 | 13.88 |
| 2011-01-11 | 3,300 | 3,390 | 3,155 | 3,350 | 520 | 13.96 |
| 2011-01-07 | 3,220 | 3,300 | 3,210 | 3,290 | 410 | 13.71 |
| 2011-01-06 | 3,065 | 3,300 | 3,065 | 3,150 | 600 | 13.13 |
| 2011-01-05 | 3,090 | 3,245 | 3,055 | 3,055 | 550 | 12.73 |
| 2011-01-04 | 3,135 | 3,150 | 3,010 | 3,020 | 760 | 12.58 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株