2127 (株)日本M&Aセンターホールディングス 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 | 403,500 | 404,496 | 400,500 | 401,496 | 93 | 83.65 |
| 2011-12-29 | 403,500 | 408,000 | 402,000 | 402,996 | 106 | 83.96 |
| 2011-12-28 | 405,504 | 414,996 | 405,000 | 405,996 | 84 | 84.58 |
| 2011-12-27 | 408,504 | 408,504 | 403,500 | 404,004 | 93 | 84.17 |
| 2011-12-26 | 416,004 | 417,504 | 405,504 | 408,504 | 94 | 85.11 |
| 2011-12-22 | 411,504 | 416,004 | 409,500 | 411,996 | 69 | 85.83 |
| 2011-12-21 | 412,500 | 416,496 | 411,996 | 413,496 | 59 | 86.15 |
| 2011-12-20 | 416,004 | 422,004 | 411,504 | 412,500 | 85 | 85.94 |
| 2011-12-19 | 420,000 | 425,004 | 414,996 | 421,500 | 164 | 87.81 |
| 2011-12-16 | 422,496 | 423,504 | 419,004 | 420,000 | 143 | 87.50 |
| 2011-12-15 | 420,000 | 429,000 | 420,000 | 428,496 | 440 | 89.27 |
| 2011-12-14 | 405,000 | 420,000 | 402,504 | 419,004 | 291 | 87.29 |
| 2011-12-13 | 407,004 | 407,004 | 396,000 | 401,004 | 194 | 83.54 |
| 2011-12-12 | 408,996 | 408,996 | 405,996 | 407,004 | 231 | 84.79 |
| 2011-12-09 | 404,004 | 408,504 | 399,996 | 402,996 | 376 | 83.96 |
| 2011-12-08 | 416,496 | 417,000 | 411,504 | 413,004 | 163 | 86.04 |
| 2011-12-07 | 426,996 | 426,996 | 416,004 | 419,004 | 124 | 87.29 |
| 2011-12-06 | 437,496 | 437,496 | 424,500 | 425,496 | 200 | 88.65 |
| 2011-12-05 | 429,996 | 435,504 | 429,000 | 434,496 | 143 | 90.52 |
| 2011-12-02 | 417,996 | 427,500 | 417,996 | 426,504 | 195 | 88.86 |
| 2011-12-01 | 424,500 | 426,996 | 414,996 | 417,996 | 122 | 87.08 |
| 2011-11-30 | 419,496 | 422,496 | 410,496 | 422,496 | 248 | 88.02 |
| 2011-11-29 | 420,996 | 423,996 | 413,004 | 423,996 | 192 | 88.33 |
| 2011-11-28 | 395,004 | 415,500 | 393,504 | 414,000 | 223 | 86.25 |
| 2011-11-25 | 389,496 | 398,004 | 389,496 | 395,004 | 155 | 82.29 |
| 2011-11-24 | 416,004 | 416,004 | 387,996 | 392,004 | 561 | 81.67 |
| 2011-11-22 | 420,504 | 427,500 | 417,504 | 423,000 | 262 | 88.13 |
| 2011-11-21 | 425,004 | 425,004 | 418,500 | 421,500 | 157 | 87.81 |
| 2011-11-18 | 423,000 | 434,004 | 423,000 | 428,004 | 159 | 89.17 |
| 2011-11-17 | 431,496 | 432,996 | 421,500 | 429,996 | 307 | 89.58 |
| 2011-11-16 | 434,496 | 444,000 | 433,500 | 437,496 | 232 | 91.15 |
| 2011-11-15 | 420,000 | 424,500 | 420,000 | 422,496 | 125 | 88.02 |
| 2011-11-14 | 429,000 | 429,000 | 423,504 | 426,996 | 148 | 88.96 |
| 2011-11-11 | 433,500 | 435,996 | 423,000 | 426,504 | 228 | 88.86 |
| 2011-11-10 | 434,004 | 439,500 | 431,496 | 433,500 | 133 | 90.31 |
| 2011-11-09 | 431,496 | 444,996 | 428,004 | 444,000 | 378 | 92.50 |
| 2011-11-08 | 443,004 | 444,504 | 420,996 | 424,500 | 231 | 88.44 |
| 2011-11-07 | 444,996 | 444,996 | 440,496 | 443,004 | 64 | 92.29 |
| 2011-11-04 | 447,000 | 450,000 | 443,496 | 445,500 | 170 | 92.81 |
| 2011-11-02 | 444,996 | 447,000 | 437,496 | 443,496 | 193 | 92.40 |
| 2011-11-01 | 441,000 | 453,996 | 441,000 | 452,004 | 303 | 94.17 |
| 2011-10-31 | 439,500 | 452,004 | 435,000 | 446,004 | 228 | 92.92 |
| 2011-10-28 | 444,996 | 444,996 | 434,004 | 434,004 | 359 | 90.42 |
| 2011-10-27 | 434,004 | 445,500 | 434,004 | 445,500 | 263 | 92.81 |
| 2011-10-26 | 441,000 | 444,996 | 435,000 | 438,996 | 259 | 91.46 |
| 2011-10-25 | 458,004 | 465,996 | 443,004 | 447,000 | 297 | 93.13 |
| 2011-10-24 | 461,496 | 465,000 | 454,500 | 458,004 | 103 | 95.42 |
| 2011-10-21 | 464,496 | 474,996 | 455,004 | 456,996 | 153 | 95.21 |
| 2011-10-20 | 468,000 | 470,004 | 460,500 | 464,496 | 231 | 96.77 |
| 2011-10-19 | 451,500 | 481,500 | 451,500 | 474,996 | 469 | 98.96 |
| 2011-10-18 | 453,996 | 468,504 | 449,496 | 450,996 | 207 | 93.96 |
| 2011-10-17 | 465,504 | 470,004 | 458,496 | 459,504 | 224 | 95.73 |
| 2011-10-14 | 447,996 | 474,504 | 447,504 | 465,996 | 472 | 97.08 |
| 2011-10-13 | 466,500 | 471,996 | 446,004 | 447,996 | 764 | 93.33 |
| 2011-10-12 | 455,004 | 468,000 | 446,004 | 446,496 | 706 | 93.02 |
| 2011-10-11 | 420,504 | 431,496 | 419,496 | 428,004 | 165 | 89.17 |
| 2011-10-07 | 413,004 | 417,996 | 411,996 | 415,500 | 155 | 86.56 |
| 2011-10-06 | 422,496 | 426,000 | 405,996 | 411,504 | 188 | 85.73 |
| 2011-10-05 | 438,996 | 439,500 | 413,496 | 419,496 | 218 | 87.40 |
| 2011-10-04 | 432,000 | 438,504 | 428,496 | 438,504 | 99 | 91.36 |
| 2011-10-03 | 440,004 | 441,996 | 429,996 | 434,004 | 125 | 90.42 |
| 2011-09-30 | 432,996 | 450,000 | 426,996 | 447,000 | 559 | 93.13 |
| 2011-09-29 | 410,004 | 440,004 | 408,000 | 440,004 | 592 | 91.67 |
| 2011-09-28 | 380,496 | 423,996 | 380,496 | 420,504 | 358 | 87.61 |
| 2011-09-27 | 378,000 | 390,000 | 378,000 | 386,496 | 116 | 80.52 |
| 2011-09-26 | 389,496 | 389,496 | 375,504 | 375,996 | 93 | 78.33 |
| 2011-09-22 | 395,004 | 398,496 | 389,004 | 393,996 | 116 | 82.08 |
| 2011-09-21 | 401,004 | 403,500 | 399,504 | 399,996 | 39 | 83.33 |
| 2011-09-20 | 404,496 | 410,004 | 402,000 | 405,000 | 92 | 84.38 |
| 2011-09-16 | 401,496 | 405,996 | 396,996 | 405,504 | 107 | 84.48 |
| 2011-09-15 | 396,504 | 401,496 | 393,000 | 395,496 | 45 | 82.40 |
| 2011-09-14 | 405,996 | 405,996 | 392,004 | 392,496 | 161 | 81.77 |
| 2011-09-13 | 389,496 | 402,000 | 389,496 | 402,000 | 102 | 83.75 |
| 2011-09-12 | 392,496 | 398,004 | 387,000 | 389,496 | 207 | 81.15 |
| 2011-09-09 | 411,996 | 416,496 | 399,504 | 401,496 | 290 | 83.65 |
| 2011-09-08 | 411,996 | 418,500 | 407,004 | 414,996 | 311 | 86.46 |
| 2011-09-07 | 402,504 | 411,996 | 399,504 | 411,000 | 120 | 85.63 |
| 2011-09-06 | 410,496 | 410,496 | 399,000 | 401,496 | 130 | 83.65 |
| 2011-09-05 | 403,500 | 410,496 | 403,500 | 410,004 | 71 | 85.42 |
| 2011-09-02 | 402,000 | 410,004 | 398,496 | 410,004 | 128 | 85.42 |
| 2011-09-01 | 402,504 | 408,000 | 402,504 | 407,496 | 104 | 84.90 |
| 2011-08-31 | 408,000 | 408,000 | 399,996 | 405,000 | 115 | 84.38 |
| 2011-08-30 | 408,000 | 408,996 | 403,500 | 408,000 | 110 | 85 |
| 2011-08-29 | 399,000 | 408,000 | 396,996 | 402,996 | 173 | 83.96 |
| 2011-08-26 | 400,500 | 400,500 | 396,000 | 399,000 | 59 | 83.13 |
| 2011-08-25 | 402,000 | 402,000 | 393,000 | 393,996 | 44 | 82.08 |
| 2011-08-24 | 398,004 | 404,496 | 393,504 | 395,004 | 128 | 82.29 |
| 2011-08-23 | 395,496 | 396,504 | 388,500 | 394,500 | 108 | 82.19 |
| 2011-08-22 | 409,500 | 409,500 | 390,996 | 392,004 | 110 | 81.67 |
| 2011-08-19 | 410,004 | 411,504 | 401,004 | 406,500 | 113 | 84.69 |
| 2011-08-18 | 425,004 | 425,004 | 415,500 | 416,496 | 157 | 86.77 |
| 2011-08-17 | 417,000 | 425,004 | 416,004 | 424,500 | 270 | 88.44 |
| 2011-08-16 | 416,496 | 416,496 | 408,000 | 414,504 | 223 | 86.36 |
| 2011-08-15 | 401,004 | 407,004 | 394,500 | 405,000 | 196 | 84.38 |
| 2011-08-12 | 396,504 | 401,496 | 395,004 | 395,004 | 94 | 82.29 |
| 2011-08-11 | 387,996 | 395,004 | 385,500 | 393,996 | 208 | 82.08 |
| 2011-08-10 | 407,004 | 407,004 | 390,000 | 392,496 | 317 | 81.77 |
| 2011-08-09 | 384,996 | 399,996 | 377,004 | 399,996 | 292 | 83.33 |
| 2011-08-08 | 405,996 | 405,996 | 390,504 | 393,000 | 345 | 81.88 |
| 2011-08-05 | 383,004 | 414,504 | 383,004 | 405,996 | 436 | 84.58 |
| 2011-08-04 | 405,504 | 407,004 | 390,000 | 398,496 | 362 | 83.02 |
| 2011-08-03 | 380,004 | 402,996 | 378,504 | 399,996 | 736 | 83.33 |
| 2011-08-02 | 399,996 | 401,004 | 377,004 | 384,996 | 796 | 80.21 |
| 2011-08-01 | 399,996 | 430,500 | 399,996 | 408,000 | 1,046 | 85 |
| 2011-07-29 | 399,996 | 399,996 | 386,004 | 388,500 | 245 | 80.94 |
| 2011-07-28 | 399,996 | 401,004 | 396,504 | 397,500 | 266 | 82.81 |
| 2011-07-27 | 402,996 | 403,500 | 400,500 | 402,504 | 149 | 83.86 |
| 2011-07-26 | 413,004 | 413,496 | 404,004 | 405,504 | 235 | 84.48 |
| 2011-07-25 | 418,500 | 420,996 | 411,504 | 412,500 | 237 | 85.94 |
| 2011-07-22 | 429,000 | 429,000 | 417,996 | 418,500 | 170 | 87.19 |
| 2011-07-21 | 429,996 | 435,996 | 422,004 | 426,000 | 167 | 88.75 |
| 2011-07-20 | 429,996 | 438,000 | 423,504 | 435,504 | 286 | 90.73 |
| 2011-07-19 | 420,000 | 429,996 | 416,496 | 428,004 | 140 | 89.17 |
| 2011-07-15 | 428,004 | 429,000 | 419,004 | 423,504 | 182 | 88.23 |
| 2011-07-14 | 431,496 | 431,496 | 423,996 | 428,004 | 169 | 89.17 |
| 2011-07-13 | 418,500 | 424,500 | 413,496 | 422,496 | 104 | 88.02 |
| 2011-07-12 | 420,000 | 423,000 | 417,000 | 419,004 | 182 | 87.29 |
| 2011-07-11 | 411,000 | 434,004 | 411,000 | 431,004 | 307 | 89.79 |
| 2011-07-08 | 402,996 | 412,500 | 402,996 | 411,000 | 252 | 85.63 |
| 2011-07-07 | 407,004 | 407,004 | 404,496 | 405,504 | 188 | 84.48 |
| 2011-07-06 | 413,004 | 413,004 | 405,000 | 407,004 | 327 | 84.79 |
| 2011-07-05 | 415,500 | 415,500 | 406,500 | 407,004 | 156 | 84.79 |
| 2011-07-04 | 422,004 | 422,004 | 414,996 | 415,500 | 79 | 86.56 |
| 2011-07-01 | 420,000 | 423,000 | 416,004 | 416,004 | 242 | 86.67 |
| 2011-06-30 | 425,496 | 426,000 | 416,004 | 425,496 | 194 | 88.65 |
| 2011-06-29 | 419,496 | 426,000 | 418,500 | 423,504 | 347 | 88.23 |
| 2011-06-28 | 408,996 | 414,504 | 407,004 | 414,000 | 338 | 86.25 |
| 2011-06-27 | 395,004 | 404,496 | 393,996 | 404,004 | 283 | 84.17 |
| 2011-06-24 | 380,004 | 389,496 | 377,004 | 389,496 | 226 | 81.15 |
| 2011-06-23 | 375,000 | 377,496 | 371,004 | 375,504 | 87 | 78.23 |
| 2011-06-22 | 374,496 | 375,504 | 369,996 | 371,496 | 143 | 77.40 |
| 2011-06-21 | 379,500 | 379,500 | 372,504 | 374,496 | 93 | 78.02 |
| 2011-06-20 | 381,996 | 382,500 | 373,500 | 374,004 | 75 | 77.92 |
| 2011-06-17 | 380,004 | 380,004 | 372,996 | 375,996 | 56 | 78.33 |
| 2011-06-16 | 381,000 | 381,000 | 372,996 | 372,996 | 114 | 77.71 |
| 2011-06-15 | 384,996 | 386,004 | 381,504 | 381,504 | 27 | 79.48 |
| 2011-06-14 | 384,996 | 386,004 | 383,004 | 384,996 | 49 | 80.21 |
| 2011-06-13 | 383,496 | 386,004 | 381,996 | 383,004 | 99 | 79.79 |
| 2011-06-10 | 381,504 | 388,500 | 380,496 | 381,000 | 180 | 79.38 |
| 2011-06-09 | 384,996 | 384,996 | 378,000 | 381,504 | 111 | 79.48 |
| 2011-06-08 | 387,000 | 387,000 | 381,996 | 383,496 | 60 | 79.90 |
| 2011-06-07 | 384,504 | 387,000 | 381,504 | 387,000 | 79 | 80.63 |
| 2011-06-06 | 378,000 | 385,500 | 377,496 | 380,004 | 146 | 79.17 |
| 2011-06-03 | 392,496 | 392,496 | 378,000 | 378,000 | 94 | 78.75 |
| 2011-06-02 | 384,996 | 387,504 | 383,004 | 385,500 | 92 | 80.31 |
| 2011-06-01 | 395,496 | 395,496 | 391,500 | 393,504 | 144 | 81.98 |
| 2011-05-31 | 384,996 | 396,996 | 381,000 | 395,496 | 437 | 82.40 |
| 2011-05-30 | 375,000 | 386,004 | 372,000 | 384,996 | 158 | 80.21 |
| 2011-05-27 | 378,504 | 378,504 | 373,500 | 375,504 | 144 | 78.23 |
| 2011-05-26 | 371,496 | 375,504 | 366,996 | 371,496 | 172 | 77.40 |
| 2011-05-25 | 380,004 | 381,996 | 369,000 | 371,004 | 234 | 77.29 |
| 2011-05-24 | 372,000 | 380,496 | 372,000 | 378,000 | 207 | 78.75 |
| 2011-05-23 | 395,004 | 395,004 | 374,004 | 377,004 | 366 | 78.54 |
| 2011-05-20 | 387,000 | 404,004 | 387,000 | 396,000 | 436 | 82.50 |
| 2011-05-19 | 389,496 | 393,000 | 384,996 | 391,500 | 316 | 81.56 |
| 2011-05-18 | 369,000 | 396,000 | 369,000 | 389,004 | 309 | 81.04 |
| 2011-05-17 | 377,004 | 377,004 | 360,996 | 368,496 | 344 | 76.77 |
| 2011-05-16 | 380,004 | 389,004 | 378,504 | 383,004 | 204 | 79.79 |
| 2011-05-13 | 387,996 | 389,004 | 376,500 | 378,996 | 327 | 78.96 |
| 2011-05-12 | 390,996 | 390,996 | 384,996 | 385,500 | 248 | 80.31 |
| 2011-05-11 | 393,996 | 396,000 | 391,500 | 392,004 | 234 | 81.67 |
| 2011-05-10 | 399,000 | 399,996 | 392,004 | 393,996 | 162 | 82.08 |
| 2011-05-09 | 398,496 | 399,504 | 391,500 | 393,000 | 160 | 81.88 |
| 2011-05-06 | 408,000 | 408,000 | 391,500 | 398,004 | 710 | 82.92 |
| 2011-05-02 | 421,500 | 421,500 | 407,004 | 413,496 | 525 | 86.15 |
| 2011-04-28 | 415,500 | 432,000 | 413,004 | 423,000 | 927 | 88.13 |
| 2011-04-27 | 405,000 | 408,504 | 399,000 | 408,504 | 230 | 85.11 |
| 2011-04-26 | 401,496 | 404,004 | 398,004 | 399,000 | 197 | 83.13 |
| 2011-04-25 | 410,496 | 411,504 | 405,996 | 408,504 | 83 | 85.11 |
| 2011-04-22 | 397,500 | 408,996 | 397,500 | 405,996 | 189 | 84.58 |
| 2011-04-21 | 402,000 | 413,496 | 393,996 | 397,500 | 401 | 82.81 |
| 2011-04-20 | 398,004 | 401,004 | 393,996 | 395,004 | 145 | 82.29 |
| 2011-04-19 | 387,996 | 394,500 | 387,996 | 393,504 | 86 | 81.98 |
| 2011-04-18 | 389,004 | 396,000 | 387,000 | 393,000 | 209 | 81.88 |
| 2011-04-15 | 398,496 | 399,000 | 389,496 | 392,004 | 233 | 81.67 |
| 2011-04-14 | 405,504 | 405,504 | 394,500 | 398,496 | 245 | 83.02 |
| 2011-04-13 | 399,996 | 408,000 | 398,004 | 400,500 | 190 | 83.44 |
| 2011-04-12 | 402,996 | 402,996 | 395,004 | 396,996 | 183 | 82.71 |
| 2011-04-11 | 408,000 | 415,500 | 403,500 | 403,500 | 286 | 84.06 |
| 2011-04-08 | 385,500 | 410,004 | 385,500 | 408,000 | 573 | 85 |
| 2011-04-07 | 395,004 | 402,000 | 384,000 | 385,500 | 274 | 80.31 |
| 2011-04-06 | 392,004 | 404,004 | 388,500 | 399,000 | 435 | 83.13 |
| 2011-04-05 | 416,496 | 423,000 | 387,996 | 392,496 | 734 | 81.77 |
| 2011-04-04 | 428,004 | 429,504 | 417,996 | 420,996 | 332 | 87.71 |
| 2011-04-01 | 445,500 | 445,500 | 435,000 | 435,000 | 202 | 90.63 |
| 2011-03-31 | 440,496 | 447,504 | 435,996 | 446,496 | 319 | 93.02 |
| 2011-03-30 | 429,000 | 435,996 | 424,500 | 434,004 | 218 | 90.42 |
| 2011-03-29 | 395,004 | 426,996 | 393,996 | 423,996 | 361 | 88.33 |
| 2011-03-28 | 402,996 | 411,000 | 401,004 | 404,496 | 198 | 84.27 |
| 2011-03-25 | 422,004 | 426,996 | 405,504 | 408,504 | 399 | 85.11 |
| 2011-03-24 | 429,504 | 436,500 | 420,000 | 425,004 | 219 | 88.54 |
| 2011-03-23 | 444,504 | 444,504 | 420,000 | 433,500 | 343 | 90.31 |
| 2011-03-22 | 449,004 | 449,004 | 432,000 | 438,000 | 403 | 91.25 |
| 2011-03-18 | 423,504 | 435,000 | 413,004 | 420,000 | 373 | 87.50 |
| 2011-03-17 | 363,996 | 444,000 | 363,504 | 402,504 | 911 | 83.86 |
| 2011-03-16 | 378,000 | 392,004 | 354,000 | 392,004 | 863 | 81.67 |
| 2011-03-15 | 340,500 | 342,504 | 319,500 | 321,996 | 1,272 | 67.08 |
| 2011-03-14 | 389,496 | 398,004 | 389,496 | 389,496 | 837 | 81.15 |
| 2011-03-11 | 450,996 | 465,996 | 450,504 | 459,504 | 341 | 95.73 |
| 2011-03-10 | 468,000 | 471,504 | 452,004 | 456,996 | 525 | 95.21 |
| 2011-03-09 | 474,000 | 476,004 | 462,000 | 465,504 | 297 | 96.98 |
| 2011-03-08 | 473,004 | 479,496 | 463,500 | 467,004 | 537 | 97.29 |
| 2011-03-07 | 486,000 | 486,000 | 465,000 | 469,500 | 532 | 97.81 |
| 2011-03-04 | 498,996 | 498,996 | 480,996 | 483,000 | 607 | 100.63 |
| 2011-03-03 | 488,496 | 507,996 | 488,004 | 490,500 | 659 | 102.19 |
| 2011-03-02 | 485,004 | 499,500 | 485,004 | 489,000 | 548 | 101.88 |
| 2011-03-01 | 501,000 | 510,996 | 495,504 | 501,996 | 989 | 104.58 |
| 2011-02-28 | 486,504 | 498,996 | 476,004 | 495,504 | 978 | 103.23 |
| 2011-02-25 | 450,504 | 488,004 | 449,004 | 486,000 | 1,226 | 101.25 |
| 2011-02-24 | 459,996 | 465,504 | 445,500 | 447,000 | 1,116 | 93.13 |
| 2011-02-23 | 489,504 | 499,500 | 464,004 | 465,996 | 1,334 | 97.08 |
| 2011-02-22 | 467,496 | 489,996 | 459,000 | 482,496 | 1,281 | 100.52 |
| 2011-02-21 | 510,996 | 519,000 | 465,996 | 467,004 | 2,599 | 97.29 |
| 2011-02-18 | 429,000 | 485,496 | 425,004 | 480,000 | 4,067 | 100 |
| 2011-02-17 | 434,004 | 435,000 | 411,996 | 415,500 | 758 | 86.56 |
| 2011-02-16 | 415,500 | 422,004 | 414,996 | 416,496 | 402 | 86.77 |
| 2011-02-15 | 412,500 | 416,004 | 407,496 | 411,996 | 352 | 85.83 |
| 2011-02-14 | 426,996 | 427,500 | 411,504 | 414,996 | 504 | 86.46 |
| 2011-02-10 | 435,000 | 435,000 | 418,500 | 423,504 | 409 | 88.23 |
| 2011-02-09 | 429,996 | 440,004 | 417,996 | 430,500 | 734 | 89.69 |
| 2011-02-08 | 422,004 | 449,004 | 420,996 | 435,504 | 1,613 | 90.73 |
| 2011-02-07 | 390,000 | 433,500 | 387,504 | 422,004 | 1,641 | 87.92 |
| 2011-02-04 | 373,500 | 393,996 | 371,496 | 375,996 | 1,194 | 78.33 |
| 2011-02-03 | 365,496 | 371,496 | 360,996 | 368,496 | 310 | 76.77 |
| 2011-02-02 | 372,996 | 377,004 | 363,504 | 363,996 | 434 | 75.83 |
| 2011-02-01 | 373,500 | 374,004 | 366,996 | 369,996 | 388 | 77.08 |
| 2011-01-31 | 369,996 | 380,004 | 357,000 | 360,000 | 428 | 75 |
| 2011-01-28 | 370,500 | 374,004 | 360,996 | 370,500 | 288 | 77.19 |
| 2011-01-27 | 366,996 | 374,004 | 366,000 | 371,496 | 275 | 77.40 |
| 2011-01-26 | 365,004 | 368,004 | 362,496 | 363,996 | 122 | 75.83 |
| 2011-01-25 | 354,996 | 366,504 | 354,996 | 363,504 | 205 | 75.73 |
| 2011-01-24 | 347,004 | 353,004 | 344,004 | 351,000 | 101 | 73.13 |
| 2011-01-21 | 360,996 | 362,004 | 341,496 | 342,504 | 278 | 71.36 |
| 2011-01-20 | 362,496 | 362,496 | 357,996 | 359,496 | 311 | 74.90 |
| 2011-01-19 | 371,004 | 371,496 | 363,000 | 366,000 | 207 | 76.25 |
| 2011-01-18 | 362,496 | 371,496 | 362,496 | 371,004 | 199 | 77.29 |
| 2011-01-17 | 371,496 | 375,504 | 363,996 | 366,996 | 258 | 76.46 |
| 2011-01-14 | 365,004 | 382,500 | 365,004 | 370,500 | 831 | 77.19 |
| 2011-01-13 | 353,004 | 365,004 | 350,496 | 364,500 | 376 | 75.94 |
| 2011-01-12 | 363,996 | 366,996 | 354,000 | 354,504 | 266 | 73.86 |
| 2011-01-11 | 358,500 | 363,996 | 353,004 | 362,004 | 313 | 75.42 |
| 2011-01-07 | 348,996 | 357,996 | 348,000 | 351,996 | 202 | 73.33 |
| 2011-01-06 | 351,000 | 351,000 | 343,500 | 347,004 | 217 | 72.29 |
| 2011-01-05 | 359,496 | 360,000 | 348,504 | 349,500 | 226 | 72.81 |
| 2011-01-04 | 353,004 | 357,996 | 348,000 | 355,500 | 257 | 74.06 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株
