2138 クルーズ(株) 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 | 119,500 | 121,700 | 118,800 | 121,000 | 1,006 | 1,210 |
| 2011-12-29 | 116,600 | 120,500 | 116,100 | 120,000 | 1,338 | 1,200 |
| 2011-12-28 | 116,800 | 118,400 | 115,800 | 117,200 | 677 | 1,172 |
| 2011-12-27 | 114,600 | 118,500 | 114,600 | 117,300 | 1,282 | 1,173 |
| 2011-12-26 | 118,800 | 118,900 | 114,500 | 115,000 | 1,363 | 1,150 |
| 2011-12-22 | 118,900 | 119,800 | 115,100 | 116,000 | 1,263 | 1,160 |
| 2011-12-21 | 123,600 | 123,600 | 117,700 | 118,500 | 2,342 | 1,185 |
| 2011-12-20 | 120,200 | 124,000 | 119,700 | 121,700 | 2,733 | 1,217 |
| 2011-12-19 | 117,500 | 121,500 | 116,700 | 121,000 | 2,775 | 1,210 |
| 2011-12-16 | 116,700 | 119,400 | 116,300 | 118,100 | 1,851 | 1,181 |
| 2011-12-15 | 121,000 | 123,000 | 114,600 | 114,600 | 3,178 | 1,146 |
| 2011-12-14 | 120,000 | 123,500 | 115,700 | 123,500 | 5,296 | 1,235 |
| 2011-12-13 | 114,500 | 122,300 | 114,500 | 119,300 | 6,519 | 1,193 |
| 2011-12-12 | 108,400 | 115,500 | 108,400 | 114,100 | 2,213 | 1,141 |
| 2011-12-09 | 108,100 | 108,800 | 107,000 | 108,000 | 1,213 | 1,080 |
| 2011-12-08 | 112,700 | 113,000 | 110,400 | 110,400 | 1,111 | 1,104 |
| 2011-12-07 | 111,000 | 114,400 | 110,300 | 113,400 | 2,438 | 1,134 |
| 2011-12-06 | 118,200 | 118,500 | 113,600 | 113,700 | 4,115 | 1,137 |
| 2011-12-05 | 114,000 | 118,600 | 112,000 | 118,600 | 3,516 | 1,186 |
| 2011-12-02 | 108,200 | 112,900 | 106,500 | 112,900 | 2,418 | 1,129 |
| 2011-12-01 | 109,900 | 110,000 | 106,200 | 106,900 | 2,758 | 1,069 |
| 2011-11-30 | 102,000 | 106,900 | 101,700 | 106,900 | 3,411 | 1,069 |
| 2011-11-29 | 103,400 | 104,400 | 100,200 | 101,100 | 2,231 | 1,011 |
| 2011-11-28 | 103,200 | 106,000 | 103,200 | 103,200 | 1,862 | 1,032 |
| 2011-11-25 | 99,500 | 105,300 | 98,500 | 102,900 | 2,093 | 1,029 |
| 2011-11-24 | 100,800 | 101,700 | 99,300 | 100,200 | 1,515 | 1,002 |
| 2011-11-22 | 99,500 | 104,900 | 98,100 | 102,400 | 3,197 | 1,024 |
| 2011-11-21 | 107,300 | 108,000 | 100,500 | 102,500 | 2,827 | 1,025 |
| 2011-11-18 | 108,800 | 108,800 | 106,000 | 107,600 | 1,622 | 1,076 |
| 2011-11-17 | 110,600 | 112,500 | 107,900 | 109,400 | 2,280 | 1,094 |
| 2011-11-16 | 114,600 | 114,600 | 109,200 | 110,600 | 2,260 | 1,106 |
| 2011-11-15 | 117,200 | 117,900 | 114,000 | 114,500 | 1,480 | 1,145 |
| 2011-11-14 | 115,000 | 119,800 | 114,900 | 118,500 | 2,205 | 1,185 |
| 2011-11-11 | 111,500 | 115,300 | 110,200 | 113,400 | 2,050 | 1,134 |
| 2011-11-10 | 112,000 | 113,200 | 109,800 | 109,800 | 4,031 | 1,098 |
| 2011-11-09 | 118,800 | 120,500 | 116,100 | 116,100 | 2,178 | 1,161 |
| 2011-11-08 | 120,400 | 123,500 | 117,700 | 118,500 | 2,266 | 1,185 |
| 2011-11-07 | 120,800 | 122,800 | 118,800 | 121,200 | 1,762 | 1,212 |
| 2011-11-04 | 127,000 | 127,800 | 120,200 | 121,300 | 3,312 | 1,213 |
| 2011-11-02 | 121,700 | 127,600 | 121,200 | 125,800 | 4,159 | 1,258 |
| 2011-11-01 | 131,500 | 135,100 | 123,800 | 124,200 | 5,745 | 1,242 |
| 2011-10-31 | 132,000 | 135,900 | 131,500 | 133,700 | 3,113 | 1,337 |
| 2011-10-28 | 133,900 | 133,900 | 129,100 | 130,600 | 2,361 | 1,306 |
| 2011-10-27 | 125,600 | 131,200 | 124,600 | 130,000 | 1,906 | 1,300 |
| 2011-10-26 | 121,100 | 125,500 | 120,800 | 124,300 | 1,068 | 1,243 |
| 2011-10-25 | 129,000 | 130,300 | 123,300 | 123,500 | 1,706 | 1,235 |
| 2011-10-24 | 127,000 | 129,300 | 127,000 | 128,800 | 925 | 1,288 |
| 2011-10-21 | 129,200 | 130,800 | 127,000 | 127,600 | 1,348 | 1,276 |
| 2011-10-20 | 130,000 | 131,800 | 127,500 | 130,800 | 1,720 | 1,308 |
| 2011-10-19 | 131,400 | 132,400 | 129,200 | 130,000 | 1,263 | 1,300 |
| 2011-10-18 | 131,500 | 132,500 | 129,000 | 131,000 | 1,540 | 1,310 |
| 2011-10-17 | 135,700 | 135,700 | 132,700 | 133,000 | 2,530 | 1,330 |
| 2011-10-14 | 130,500 | 132,600 | 130,500 | 131,400 | 1,335 | 1,314 |
| 2011-10-13 | 132,000 | 134,000 | 131,100 | 131,800 | 1,811 | 1,318 |
| 2011-10-12 | 132,000 | 132,300 | 128,100 | 131,800 | 1,937 | 1,318 |
| 2011-10-11 | 134,000 | 134,100 | 130,500 | 131,400 | 2,330 | 1,314 |
| 2011-10-07 | 134,000 | 134,500 | 130,300 | 130,800 | 2,903 | 1,308 |
| 2011-10-06 | 132,000 | 134,000 | 129,600 | 132,900 | 3,453 | 1,329 |
| 2011-10-05 | 131,700 | 134,000 | 126,700 | 128,500 | 4,677 | 1,285 |
| 2011-10-04 | 124,200 | 132,000 | 122,500 | 129,600 | 7,566 | 1,296 |
| 2011-10-03 | 123,500 | 127,300 | 120,300 | 123,200 | 3,080 | 1,232 |
| 2011-09-30 | 126,600 | 128,000 | 121,400 | 123,200 | 4,238 | 1,232 |
| 2011-09-29 | 117,500 | 130,000 | 116,000 | 130,000 | 6,608 | 1,300 |
| 2011-09-28 | 130,900 | 131,500 | 118,300 | 118,300 | 6,011 | 1,183 |
| 2011-09-27 | 132,200 | 132,900 | 126,900 | 129,500 | 3,047 | 1,295 |
| 2011-09-26 | 140,300 | 140,400 | 126,200 | 126,200 | 4,616 | 1,262 |
| 2011-09-22 | 140,100 | 143,500 | 138,400 | 139,900 | 2,479 | 1,399 |
| 2011-09-21 | 146,500 | 146,800 | 140,200 | 143,400 | 2,904 | 1,434 |
| 2011-09-20 | 146,900 | 151,800 | 146,400 | 148,100 | 2,780 | 1,481 |
| 2011-09-16 | 143,000 | 148,600 | 141,200 | 148,600 | 2,933 | 1,486 |
| 2011-09-15 | 145,000 | 145,900 | 139,600 | 143,000 | 3,063 | 1,430 |
| 2011-09-14 | 143,100 | 147,500 | 139,200 | 140,000 | 4,009 | 1,400 |
| 2011-09-13 | 149,500 | 149,900 | 139,700 | 142,100 | 5,281 | 1,421 |
| 2011-09-12 | 151,500 | 152,500 | 146,000 | 147,000 | 3,609 | 1,470 |
| 2011-09-09 | 153,000 | 157,000 | 151,500 | 154,900 | 3,207 | 1,549 |
| 2011-09-08 | 157,500 | 158,900 | 150,100 | 154,000 | 4,710 | 1,540 |
| 2011-09-07 | 149,000 | 156,000 | 147,500 | 155,900 | 7,025 | 1,559 |
| 2011-09-06 | 156,200 | 157,300 | 143,300 | 144,300 | 6,212 | 1,443 |
| 2011-09-05 | 151,300 | 158,100 | 150,700 | 157,000 | 6,310 | 1,570 |
| 2011-09-02 | 150,700 | 152,900 | 148,000 | 152,000 | 3,034 | 1,520 |
| 2011-09-01 | 153,200 | 155,000 | 151,200 | 152,000 | 3,519 | 1,520 |
| 2011-08-31 | 154,800 | 155,700 | 149,500 | 151,200 | 4,641 | 1,512 |
| 2011-08-30 | 146,500 | 157,600 | 145,300 | 153,800 | 11,705 | 1,538 |
| 2011-08-29 | 145,600 | 148,200 | 143,400 | 145,700 | 3,260 | 1,457 |
| 2011-08-26 | 134,500 | 144,900 | 134,000 | 144,900 | 4,109 | 1,449 |
| 2011-08-25 | 132,100 | 136,800 | 131,400 | 135,100 | 2,143 | 1,351 |
| 2011-08-24 | 140,500 | 140,900 | 130,600 | 130,800 | 2,752 | 1,308 |
| 2011-08-23 | 139,000 | 140,000 | 134,200 | 137,300 | 3,124 | 1,373 |
| 2011-08-22 | 144,000 | 146,400 | 137,800 | 137,800 | 3,009 | 1,378 |
| 2011-08-19 | 145,000 | 148,400 | 143,300 | 145,400 | 4,425 | 1,454 |
| 2011-08-18 | 147,200 | 154,000 | 146,000 | 149,900 | 9,455 | 1,499 |
| 2011-08-17 | 145,000 | 147,300 | 142,500 | 146,500 | 2,603 | 1,465 |
| 2011-08-16 | 144,800 | 148,700 | 143,800 | 144,200 | 5,681 | 1,442 |
| 2011-08-15 | 140,000 | 143,700 | 140,000 | 143,000 | 3,125 | 1,430 |
| 2011-08-12 | 141,800 | 142,500 | 137,600 | 138,200 | 2,557 | 1,382 |
| 2011-08-11 | 130,000 | 141,000 | 129,100 | 141,000 | 4,427 | 1,410 |
| 2011-08-10 | 134,500 | 137,300 | 131,700 | 135,700 | 5,122 | 1,357 |
| 2011-08-09 | 119,500 | 133,000 | 115,000 | 132,000 | 7,559 | 1,320 |
| 2011-08-08 | 131,600 | 138,000 | 124,700 | 126,000 | 5,095 | 1,260 |
| 2011-08-05 | 129,000 | 135,500 | 128,100 | 134,900 | 4,616 | 1,349 |
| 2011-08-04 | 142,800 | 145,400 | 139,500 | 140,800 | 4,960 | 1,408 |
| 2011-08-03 | 139,000 | 141,100 | 133,600 | 140,400 | 8,632 | 1,404 |
| 2011-08-02 | 148,600 | 149,200 | 141,100 | 142,500 | 9,377 | 1,425 |
| 2011-08-01 | 145,900 | 153,500 | 145,300 | 152,300 | 6,756 | 1,523 |
| 2011-07-29 | 145,600 | 146,900 | 141,000 | 142,900 | 3,759 | 1,429 |
| 2011-07-28 | 145,100 | 150,100 | 143,300 | 147,500 | 4,302 | 1,475 |
| 2011-07-27 | 150,000 | 152,700 | 148,000 | 148,400 | 5,004 | 1,484 |
| 2011-07-26 | 147,200 | 154,900 | 143,800 | 152,900 | 11,135 | 1,529 |
| 2011-07-25 | 143,000 | 149,000 | 140,500 | 146,600 | 8,427 | 1,466 |
| 2011-07-22 | 137,600 | 141,800 | 135,200 | 141,800 | 3,897 | 1,418 |
| 2011-07-21 | 139,000 | 139,200 | 135,100 | 136,500 | 2,380 | 1,365 |
| 2011-07-20 | 141,000 | 141,000 | 134,600 | 138,900 | 3,526 | 1,389 |
| 2011-07-19 | 140,700 | 143,500 | 137,600 | 138,500 | 4,146 | 1,385 |
| 2011-07-15 | 144,100 | 146,500 | 139,700 | 142,800 | 4,956 | 1,428 |
| 2011-07-14 | 145,500 | 147,000 | 140,600 | 142,800 | 7,916 | 1,428 |
| 2011-07-13 | 133,000 | 145,000 | 132,400 | 144,200 | 12,666 | 1,442 |
| 2011-07-12 | 136,700 | 137,700 | 132,600 | 133,500 | 5,286 | 1,335 |
| 2011-07-11 | 128,800 | 138,600 | 128,200 | 138,000 | 11,946 | 1,380 |
| 2011-07-08 | 126,000 | 128,500 | 124,200 | 127,000 | 3,800 | 1,270 |
| 2011-07-07 | 122,900 | 125,800 | 122,000 | 124,000 | 2,345 | 1,240 |
| 2011-07-06 | 122,600 | 124,300 | 121,200 | 122,400 | 822 | 1,224 |
| 2011-07-05 | 124,500 | 126,000 | 120,500 | 122,500 | 1,873 | 1,225 |
| 2011-07-04 | 122,600 | 126,300 | 121,600 | 124,800 | 2,334 | 1,248 |
| 2011-07-01 | 122,400 | 123,900 | 120,000 | 121,700 | 1,158 | 1,217 |
| 2011-06-30 | 123,200 | 124,000 | 119,200 | 122,700 | 2,202 | 1,227 |
| 2011-06-29 | 120,100 | 124,000 | 118,800 | 123,500 | 3,101 | 1,235 |
| 2011-06-28 | 118,800 | 121,400 | 116,900 | 118,000 | 2,709 | 1,180 |
| 2011-06-27 | 120,700 | 121,500 | 117,800 | 118,100 | 2,587 | 1,181 |
| 2011-06-24 | 125,000 | 125,000 | 120,700 | 122,400 | 2,013 | 1,224 |
| 2011-06-23 | 128,500 | 128,500 | 123,300 | 125,200 | 2,456 | 1,252 |
| 2011-06-22 | 128,200 | 130,700 | 125,500 | 128,200 | 3,332 | 1,282 |
| 2011-06-21 | 124,300 | 129,000 | 122,100 | 128,000 | 4,236 | 1,280 |
| 2011-06-20 | 133,000 | 133,300 | 122,900 | 123,900 | 5,709 | 1,239 |
| 2011-06-17 | 128,900 | 135,300 | 128,000 | 129,000 | 11,155 | 1,290 |
| 2011-06-16 | 125,100 | 128,700 | 123,500 | 126,500 | 4,294 | 1,265 |
| 2011-06-15 | 128,100 | 130,600 | 125,000 | 127,100 | 5,278 | 1,271 |
| 2011-06-14 | 122,000 | 131,900 | 121,300 | 130,000 | 16,872 | 1,300 |
| 2011-06-13 | 115,700 | 121,300 | 113,600 | 119,100 | 10,887 | 1,191 |
| 2011-06-10 | 117,000 | 117,000 | 109,300 | 109,700 | 4,289 | 1,097 |
| 2011-06-09 | 117,500 | 117,500 | 114,200 | 115,100 | 1,601 | 1,151 |
| 2011-06-08 | 119,100 | 120,200 | 114,000 | 117,300 | 4,751 | 1,173 |
| 2011-06-07 | 115,000 | 120,100 | 114,000 | 119,000 | 4,350 | 1,190 |
| 2011-06-06 | 118,000 | 119,100 | 114,000 | 114,900 | 4,362 | 1,149 |
| 2011-06-03 | 121,900 | 123,400 | 118,000 | 119,300 | 3,588 | 1,193 |
| 2011-06-02 | 118,600 | 120,700 | 118,100 | 120,600 | 3,295 | 1,206 |
| 2011-06-01 | 124,000 | 125,000 | 120,600 | 123,500 | 5,782 | 1,235 |
| 2011-05-31 | 117,800 | 124,600 | 117,000 | 123,100 | 9,788 | 1,231 |
| 2011-05-30 | 116,100 | 119,800 | 115,700 | 116,500 | 2,987 | 1,165 |
| 2011-05-27 | 119,300 | 121,000 | 116,100 | 118,100 | 3,834 | 1,181 |
| 2011-05-26 | 118,000 | 122,000 | 115,800 | 121,000 | 6,326 | 1,210 |
| 2011-05-25 | 119,000 | 124,300 | 115,000 | 115,500 | 8,651 | 1,155 |
| 2011-05-24 | 123,000 | 124,800 | 117,300 | 117,800 | 8,625 | 1,178 |
| 2011-05-23 | 124,700 | 128,000 | 123,000 | 125,400 | 9,524 | 1,254 |
| 2011-05-20 | 123,500 | 129,800 | 119,600 | 127,000 | 17,081 | 1,270 |
| 2011-05-19 | 122,000 | 128,400 | 119,200 | 124,000 | 21,548 | 1,240 |
| 2011-05-18 | 105,500 | 125,000 | 105,500 | 125,000 | 23,032 | 1,250 |
| 2011-05-17 | 107,000 | 110,800 | 103,500 | 106,800 | 6,531 | 1,068 |
| 2011-05-16 | 103,500 | 109,000 | 101,600 | 109,000 | 7,731 | 1,090 |
| 2011-05-13 | 108,100 | 110,500 | 102,300 | 102,300 | 10,569 | 1,023 |
| 2011-05-12 | 113,000 | 118,800 | 107,000 | 113,000 | 22,626 | 1,130 |
| 2011-05-11 | 103,000 | 109,000 | 101,600 | 109,000 | 20,493 | 1,090 |
| 2011-05-10 | 94,000 | 94,000 | 94,000 | 94,000 | 737 | 940 |
| 2011-05-09 | 80,300 | 81,100 | 78,500 | 79,000 | 3,610 | 790 |
| 2011-05-06 | 78,000 | 79,900 | 77,000 | 78,500 | 2,859 | 785 |
| 2011-05-02 | 77,300 | 82,900 | 77,200 | 80,200 | 7,091 | 802 |
| 2011-04-28 | 77,100 | 77,200 | 74,700 | 76,900 | 2,633 | 769 |
| 2011-04-27 | 76,000 | 77,200 | 73,300 | 76,200 | 2,369 | 762 |
| 2011-04-26 | 76,000 | 76,200 | 73,300 | 75,000 | 1,927 | 750 |
| 2011-04-25 | 77,700 | 78,300 | 74,500 | 75,800 | 4,604 | 758 |
| 2011-04-22 | 71,300 | 76,900 | 70,800 | 75,800 | 8,396 | 758 |
| 2011-04-21 | 70,800 | 71,500 | 69,500 | 70,600 | 1,232 | 706 |
| 2011-04-20 | 68,000 | 70,600 | 68,000 | 69,800 | 1,277 | 698 |
| 2011-04-19 | 67,200 | 68,000 | 66,300 | 67,600 | 1,295 | 676 |
| 2011-04-18 | 70,500 | 71,200 | 68,100 | 68,100 | 1,373 | 681 |
| 2011-04-15 | 70,400 | 71,100 | 69,100 | 69,700 | 1,054 | 697 |
| 2011-04-14 | 67,500 | 71,400 | 67,000 | 69,500 | 1,320 | 695 |
| 2011-04-13 | 66,500 | 67,500 | 65,300 | 67,100 | 1,274 | 671 |
| 2011-04-12 | 70,000 | 70,100 | 67,200 | 67,300 | 1,848 | 673 |
| 2011-04-11 | 67,800 | 71,300 | 67,100 | 71,100 | 1,618 | 711 |
| 2011-04-08 | 66,900 | 67,000 | 64,300 | 66,600 | 1,946 | 666 |
| 2011-04-07 | 67,000 | 68,100 | 66,400 | 66,900 | 702 | 669 |
| 2011-04-06 | 67,900 | 68,400 | 65,600 | 66,700 | 1,762 | 667 |
| 2011-04-05 | 72,500 | 73,000 | 67,700 | 69,500 | 2,773 | 695 |
| 2011-04-04 | 75,500 | 75,800 | 72,800 | 73,600 | 1,737 | 736 |
| 2011-04-01 | 72,800 | 75,300 | 71,800 | 73,400 | 1,914 | 734 |
| 2011-03-31 | 72,500 | 72,600 | 70,500 | 72,300 | 1,510 | 723 |
| 2011-03-30 | 71,600 | 73,400 | 69,800 | 70,100 | 2,252 | 701 |
| 2011-03-29 | 68,600 | 71,200 | 66,200 | 69,900 | 2,893 | 699 |
| 2011-03-28 | 72,000 | 73,000 | 70,600 | 71,100 | 1,526 | 711 |
| 2011-03-25 | 73,200 | 74,500 | 70,100 | 70,500 | 3,350 | 705 |
| 2011-03-24 | 79,300 | 79,300 | 71,800 | 74,000 | 4,806 | 740 |
| 2011-03-23 | 79,300 | 82,700 | 77,400 | 77,800 | 3,283 | 778 |
| 2011-03-22 | 80,500 | 83,000 | 79,200 | 80,300 | 5,806 | 803 |
| 2011-03-18 | 76,000 | 77,700 | 74,500 | 75,400 | 6,205 | 754 |
| 2011-03-17 | 65,000 | 75,000 | 65,000 | 74,500 | 4,979 | 745 |
| 2011-03-16 | 68,600 | 71,800 | 63,100 | 70,000 | 4,677 | 700 |
| 2011-03-15 | 60,500 | 65,000 | 60,500 | 63,700 | 6,597 | 637 |
| 2011-03-14 | 75,500 | 77,000 | 75,500 | 75,500 | 4,686 | 755 |
| 2011-03-11 | 91,700 | 94,500 | 89,200 | 90,500 | 3,990 | 905 |
| 2011-03-10 | 98,700 | 98,700 | 93,000 | 94,400 | 3,008 | 944 |
| 2011-03-09 | 101,500 | 101,500 | 97,000 | 98,600 | 3,242 | 986 |
| 2011-03-08 | 101,000 | 102,800 | 99,500 | 101,300 | 4,268 | 1,013 |
| 2011-03-07 | 99,600 | 101,700 | 98,000 | 101,700 | 3,773 | 1,017 |
| 2011-03-04 | 101,400 | 101,700 | 96,500 | 98,300 | 3,349 | 983 |
| 2011-03-03 | 99,200 | 102,100 | 97,700 | 99,500 | 6,148 | 995 |
| 2011-03-02 | 97,900 | 100,400 | 96,700 | 98,000 | 3,996 | 980 |
| 2011-03-01 | 94,300 | 100,900 | 94,300 | 100,000 | 8,018 | 1,000 |
| 2011-02-28 | 94,000 | 95,400 | 92,200 | 92,900 | 3,458 | 929 |
| 2011-02-25 | 93,700 | 95,000 | 91,200 | 94,000 | 2,666 | 940 |
| 2011-02-24 | 95,600 | 96,400 | 92,400 | 93,700 | 3,683 | 937 |
| 2011-02-23 | 190,200 | 197,000 | 190,100 | 191,300 | 2,220 | 956.50 |
| 2011-02-22 | 203,200 | 204,700 | 193,500 | 197,500 | 2,495 | 987.50 |
| 2011-02-21 | 202,000 | 208,400 | 201,100 | 205,000 | 3,304 | 1,025 |
| 2011-02-18 | 197,000 | 204,900 | 194,800 | 201,600 | 3,126 | 1,008 |
| 2011-02-17 | 206,000 | 210,000 | 197,000 | 199,500 | 5,377 | 997.50 |
| 2011-02-16 | 203,000 | 213,500 | 199,500 | 202,900 | 7,565 | 1,014.50 |
| 2011-02-15 | 194,000 | 216,000 | 191,700 | 201,100 | 10,944 | 1,005.50 |
| 2011-02-14 | 189,500 | 197,300 | 186,100 | 194,400 | 5,527 | 972 |
| 2011-02-10 | 182,800 | 185,700 | 177,300 | 183,500 | 3,884 | 917.50 |
| 2011-02-09 | 186,100 | 189,500 | 180,800 | 181,800 | 5,946 | 909 |
| 2011-02-08 | 195,200 | 203,700 | 183,400 | 184,400 | 14,767 | 922 |
| 2011-02-07 | 184,400 | 200,700 | 182,500 | 199,200 | 12,563 | 996 |
| 2011-02-04 | 180,000 | 184,100 | 176,400 | 181,200 | 5,620 | 906 |
| 2011-02-03 | 173,000 | 186,100 | 168,500 | 180,200 | 17,525 | 901 |
| 2011-02-02 | 166,000 | 167,000 | 157,800 | 159,000 | 2,294 | 795 |
| 2011-02-01 | 155,100 | 162,500 | 155,000 | 162,500 | 1,669 | 812.50 |
| 2011-01-31 | 151,000 | 157,200 | 150,600 | 153,600 | 943 | 768 |
| 2011-01-28 | 162,000 | 163,000 | 156,400 | 157,700 | 1,104 | 788.50 |
| 2011-01-27 | 163,700 | 165,900 | 160,200 | 162,800 | 1,063 | 814 |
| 2011-01-26 | 159,000 | 162,900 | 156,300 | 162,900 | 916 | 814.50 |
| 2011-01-25 | 160,800 | 163,700 | 159,100 | 160,100 | 1,371 | 800.50 |
| 2011-01-24 | 157,500 | 160,700 | 157,100 | 159,000 | 1,044 | 795 |
| 2011-01-21 | 167,000 | 168,700 | 153,000 | 160,000 | 4,206 | 800 |
| 2011-01-20 | 171,000 | 174,300 | 167,100 | 168,000 | 3,458 | 840 |
| 2011-01-19 | 164,900 | 173,300 | 164,600 | 173,000 | 5,416 | 865 |
| 2011-01-18 | 164,500 | 165,900 | 161,800 | 163,300 | 1,080 | 816.50 |
| 2011-01-17 | 167,300 | 168,700 | 161,000 | 163,900 | 3,099 | 819.50 |
| 2011-01-14 | 158,400 | 168,000 | 158,200 | 163,700 | 4,967 | 818.50 |
| 2011-01-13 | 156,000 | 158,900 | 154,000 | 158,900 | 1,208 | 794.50 |
| 2011-01-12 | 158,600 | 159,300 | 153,800 | 155,900 | 1,627 | 779.50 |
| 2011-01-11 | 153,100 | 158,400 | 153,000 | 158,200 | 1,639 | 791 |
| 2011-01-07 | 158,200 | 158,400 | 154,000 | 154,500 | 2,085 | 772.50 |
| 2011-01-06 | 158,200 | 161,400 | 158,200 | 158,600 | 2,018 | 793 |
| 2011-01-05 | 155,100 | 158,900 | 155,000 | 156,800 | 1,438 | 784 |
| 2011-01-04 | 154,000 | 157,800 | 152,000 | 156,200 | 1,921 | 781 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-24]1株→2株 [2010-09-28]1株→2株