2146 UTグループ(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 | 54,200 | 56,900 | 54,200 | 56,700 | 634 | 283.50 |
| 2011-12-29 | 54,400 | 54,900 | 52,300 | 54,900 | 964 | 274.50 |
| 2011-12-28 | 50,800 | 53,200 | 50,800 | 52,500 | 442 | 262.50 |
| 2011-12-27 | 52,500 | 52,500 | 50,800 | 51,000 | 327 | 255 |
| 2011-12-26 | 53,600 | 54,500 | 51,100 | 51,700 | 280 | 258.50 |
| 2011-12-22 | 52,900 | 55,000 | 51,700 | 53,100 | 532 | 265.50 |
| 2011-12-21 | 54,900 | 54,900 | 52,300 | 52,700 | 646 | 263.50 |
| 2011-12-20 | 56,000 | 56,500 | 54,000 | 54,800 | 402 | 274 |
| 2011-12-19 | 56,600 | 58,400 | 55,500 | 55,700 | 1,190 | 278.50 |
| 2011-12-16 | 56,100 | 56,200 | 51,700 | 54,600 | 1,499 | 273 |
| 2011-12-15 | 55,500 | 59,000 | 55,500 | 56,600 | 2,600 | 283 |
| 2011-12-14 | 57,000 | 58,300 | 55,500 | 55,900 | 1,577 | 279.50 |
| 2011-12-13 | 52,800 | 59,600 | 51,800 | 57,900 | 2,524 | 289.50 |
| 2011-12-12 | 53,000 | 53,200 | 51,800 | 51,800 | 507 | 259 |
| 2011-12-09 | 50,700 | 52,500 | 50,700 | 51,800 | 910 | 259 |
| 2011-12-08 | 48,700 | 53,900 | 48,700 | 52,900 | 1,629 | 264.50 |
| 2011-12-07 | 48,400 | 49,850 | 48,000 | 48,250 | 858 | 241.25 |
| 2011-12-06 | 48,500 | 53,500 | 47,950 | 49,550 | 2,299 | 247.75 |
| 2011-12-05 | 47,100 | 48,750 | 46,850 | 48,000 | 857 | 240 |
| 2011-12-02 | 45,700 | 48,000 | 45,400 | 47,050 | 714 | 235.25 |
| 2011-12-01 | 47,600 | 47,800 | 45,300 | 45,400 | 1,104 | 227 |
| 2011-11-30 | 47,000 | 47,800 | 46,100 | 47,000 | 1,802 | 235 |
| 2011-11-29 | 43,900 | 46,800 | 43,600 | 46,000 | 2,106 | 230 |
| 2011-11-28 | 41,500 | 43,950 | 41,500 | 43,050 | 1,235 | 215.25 |
| 2011-11-25 | 42,050 | 42,700 | 41,250 | 41,950 | 354 | 209.75 |
| 2011-11-24 | 41,100 | 42,000 | 40,600 | 41,650 | 799 | 208.25 |
| 2011-11-22 | 40,550 | 43,250 | 39,000 | 42,500 | 1,392 | 212.50 |
| 2011-11-21 | 42,950 | 42,950 | 41,000 | 41,000 | 790 | 205 |
| 2011-11-18 | 42,700 | 43,250 | 41,950 | 42,950 | 1,335 | 214.75 |
| 2011-11-17 | 40,750 | 44,300 | 40,650 | 44,100 | 1,535 | 220.50 |
| 2011-11-16 | 42,400 | 43,750 | 40,700 | 40,750 | 1,960 | 203.75 |
| 2011-11-15 | 46,800 | 46,800 | 42,300 | 42,550 | 1,682 | 212.75 |
| 2011-11-14 | 46,900 | 47,700 | 45,500 | 46,200 | 2,209 | 231 |
| 2011-11-11 | 43,800 | 46,200 | 42,100 | 45,500 | 3,788 | 227.50 |
| 2011-11-10 | 41,100 | 43,400 | 40,100 | 43,100 | 2,316 | 215.50 |
| 2011-11-09 | 40,750 | 41,000 | 39,600 | 41,000 | 324 | 205 |
| 2011-11-08 | 41,800 | 42,150 | 40,300 | 40,650 | 714 | 203.25 |
| 2011-11-07 | 40,900 | 41,500 | 40,600 | 41,050 | 391 | 205.25 |
| 2011-11-04 | 39,550 | 40,750 | 39,400 | 40,300 | 379 | 201.50 |
| 2011-11-02 | 40,000 | 40,500 | 38,550 | 39,400 | 965 | 197 |
| 2011-11-01 | 40,500 | 40,500 | 39,850 | 40,300 | 448 | 201.50 |
| 2011-10-31 | 41,000 | 41,000 | 40,050 | 40,500 | 447 | 202.50 |
| 2011-10-28 | 41,000 | 42,000 | 39,650 | 40,300 | 951 | 201.50 |
| 2011-10-27 | 40,900 | 41,100 | 39,050 | 40,300 | 673 | 201.50 |
| 2011-10-26 | 40,200 | 41,500 | 40,200 | 40,850 | 533 | 204.25 |
| 2011-10-25 | 41,600 | 43,700 | 40,700 | 40,900 | 1,211 | 204.50 |
| 2011-10-24 | 41,800 | 42,100 | 41,150 | 41,500 | 892 | 207.50 |
| 2011-10-21 | 41,900 | 42,500 | 41,500 | 42,150 | 96 | 210.75 |
| 2011-10-20 | 42,700 | 42,800 | 41,500 | 42,350 | 255 | 211.75 |
| 2011-10-19 | 44,600 | 45,100 | 43,300 | 43,300 | 710 | 216.50 |
| 2011-10-18 | 40,750 | 44,800 | 40,450 | 43,200 | 1,207 | 216 |
| 2011-10-17 | 44,700 | 44,900 | 41,000 | 41,450 | 2,139 | 207.25 |
| 2011-10-14 | 46,200 | 46,800 | 44,200 | 44,500 | 777 | 222.50 |
| 2011-10-13 | 45,500 | 49,800 | 45,200 | 46,700 | 1,188 | 233.50 |
| 2011-10-12 | 44,050 | 44,300 | 43,150 | 44,200 | 417 | 221 |
| 2011-10-11 | 45,000 | 46,800 | 43,900 | 44,450 | 724 | 222.25 |
| 2011-10-07 | 43,550 | 44,500 | 43,000 | 44,450 | 268 | 222.25 |
| 2011-10-06 | 44,000 | 45,300 | 42,500 | 42,850 | 451 | 214.25 |
| 2011-10-05 | 46,300 | 46,700 | 43,000 | 43,000 | 558 | 215 |
| 2011-10-04 | 46,000 | 47,400 | 44,800 | 46,300 | 411 | 231.50 |
| 2011-10-03 | 49,850 | 49,850 | 46,550 | 47,500 | 393 | 237.50 |
| 2011-09-30 | 50,000 | 51,400 | 48,600 | 49,950 | 647 | 249.75 |
| 2011-09-29 | 47,100 | 49,200 | 46,800 | 49,200 | 709 | 246 |
| 2011-09-28 | 45,000 | 50,100 | 44,050 | 49,200 | 1,046 | 246 |
| 2011-09-27 | 48,000 | 48,000 | 43,950 | 44,400 | 354 | 222 |
| 2011-09-26 | 46,500 | 46,500 | 42,250 | 43,000 | 1,368 | 215 |
| 2011-09-22 | 47,500 | 48,700 | 45,000 | 45,800 | 1,042 | 229 |
| 2011-09-21 | 51,500 | 52,700 | 49,200 | 49,850 | 1,542 | 249.25 |
| 2011-09-20 | 54,000 | 54,600 | 53,200 | 54,100 | 321 | 270.50 |
| 2011-09-16 | 55,400 | 55,600 | 54,500 | 55,500 | 443 | 277.50 |
| 2011-09-15 | 56,000 | 57,000 | 55,600 | 55,600 | 100 | 278 |
| 2011-09-14 | 56,600 | 56,700 | 54,700 | 54,700 | 293 | 273.50 |
| 2011-09-13 | 56,300 | 58,900 | 55,500 | 55,600 | 516 | 278 |
| 2011-09-12 | 57,900 | 57,900 | 54,000 | 54,300 | 902 | 271.50 |
| 2011-09-09 | 59,000 | 60,800 | 58,600 | 59,100 | 293 | 295.50 |
| 2011-09-08 | 62,100 | 63,200 | 59,000 | 59,200 | 412 | 296 |
| 2011-09-07 | 61,100 | 64,000 | 61,100 | 62,100 | 372 | 310.50 |
| 2011-09-06 | 64,100 | 65,400 | 61,200 | 61,900 | 479 | 309.50 |
| 2011-09-05 | 63,300 | 67,000 | 62,600 | 66,000 | 642 | 330 |
| 2011-09-02 | 61,400 | 65,700 | 60,100 | 64,300 | 784 | 321.50 |
| 2011-09-01 | 62,000 | 65,000 | 61,400 | 62,000 | 581 | 310 |
| 2011-08-31 | 66,900 | 67,900 | 63,700 | 64,000 | 661 | 320 |
| 2011-08-30 | 61,300 | 67,900 | 61,000 | 67,900 | 1,466 | 339.50 |
| 2011-08-29 | 56,600 | 59,100 | 56,500 | 58,400 | 595 | 292 |
| 2011-08-26 | 53,200 | 58,500 | 52,000 | 55,100 | 1,163 | 275.50 |
| 2011-08-25 | 53,000 | 53,800 | 50,000 | 53,400 | 1,650 | 267 |
| 2011-08-24 | 61,000 | 61,100 | 50,600 | 53,000 | 1,989 | 265 |
| 2011-08-23 | 62,300 | 62,600 | 56,400 | 58,800 | 1,334 | 294 |
| 2011-08-22 | 63,200 | 64,900 | 62,300 | 62,300 | 197 | 311.50 |
| 2011-08-19 | 64,000 | 65,400 | 63,000 | 64,200 | 246 | 321 |
| 2011-08-18 | 68,000 | 68,000 | 65,800 | 65,800 | 417 | 329 |
| 2011-08-17 | 69,000 | 69,500 | 67,300 | 68,100 | 213 | 340.50 |
| 2011-08-16 | 67,600 | 74,000 | 67,400 | 69,500 | 1,322 | 347.50 |
| 2011-08-15 | 63,200 | 66,600 | 63,200 | 65,900 | 551 | 329.50 |
| 2011-08-12 | 68,000 | 69,000 | 62,400 | 64,000 | 790 | 320 |
| 2011-08-11 | 68,000 | 69,500 | 66,000 | 69,000 | 213 | 345 |
| 2011-08-10 | 71,000 | 71,800 | 67,100 | 69,000 | 987 | 345 |
| 2011-08-09 | 56,100 | 74,500 | 56,100 | 70,000 | 1,800 | 350 |
| 2011-08-08 | 68,700 | 70,900 | 65,000 | 65,100 | 515 | 325.50 |
| 2011-08-05 | 70,000 | 71,700 | 68,500 | 71,700 | 414 | 358.50 |
| 2011-08-04 | 74,500 | 78,000 | 74,500 | 74,900 | 171 | 374.50 |
| 2011-08-03 | 76,900 | 76,900 | 74,900 | 76,000 | 489 | 380 |
| 2011-08-02 | 78,500 | 79,600 | 76,800 | 77,600 | 179 | 388 |
| 2011-08-01 | 81,500 | 81,500 | 79,100 | 79,700 | 261 | 398.50 |
| 2011-07-29 | 80,700 | 81,700 | 77,300 | 78,600 | 1,031 | 393 |
| 2011-07-28 | 81,000 | 81,000 | 78,800 | 79,700 | 1,149 | 398.50 |
| 2011-07-27 | 78,000 | 84,200 | 76,900 | 82,500 | 2,809 | 412.50 |
| 2011-07-26 | 73,200 | 78,800 | 72,100 | 78,500 | 815 | 392.50 |
| 2011-07-25 | 70,500 | 73,600 | 70,400 | 72,900 | 244 | 364.50 |
| 2011-07-22 | 72,100 | 72,700 | 70,500 | 71,700 | 574 | 358.50 |
| 2011-07-21 | 72,500 | 74,500 | 72,200 | 73,400 | 291 | 367 |
| 2011-07-20 | 75,000 | 75,000 | 73,900 | 74,600 | 238 | 373 |
| 2011-07-19 | 74,600 | 75,000 | 72,700 | 73,900 | 236 | 369.50 |
| 2011-07-15 | 77,000 | 77,400 | 74,500 | 74,600 | 528 | 373 |
| 2011-07-14 | 77,300 | 77,800 | 74,000 | 76,600 | 705 | 383 |
| 2011-07-13 | 77,700 | 79,000 | 77,000 | 77,100 | 909 | 385.50 |
| 2011-07-12 | 76,500 | 78,400 | 74,800 | 77,500 | 499 | 387.50 |
| 2011-07-11 | 74,000 | 76,900 | 73,800 | 76,500 | 625 | 382.50 |
| 2011-07-08 | 74,000 | 74,200 | 73,000 | 73,900 | 410 | 369.50 |
| 2011-07-07 | 72,500 | 74,100 | 72,500 | 73,700 | 570 | 368.50 |
| 2011-07-06 | 72,700 | 73,400 | 72,000 | 72,200 | 492 | 361 |
| 2011-07-05 | 73,500 | 73,500 | 72,000 | 72,600 | 692 | 363 |
| 2011-07-04 | 73,800 | 74,500 | 73,200 | 73,500 | 462 | 367.50 |
| 2011-07-01 | 74,000 | 74,200 | 72,400 | 72,600 | 745 | 363 |
| 2011-06-30 | 72,000 | 74,800 | 70,000 | 74,800 | 963 | 374 |
| 2011-06-29 | 72,000 | 73,200 | 70,000 | 70,700 | 714 | 353.50 |
| 2011-06-28 | 73,900 | 76,300 | 71,100 | 71,200 | 1,071 | 356 |
| 2011-06-27 | 70,900 | 73,700 | 70,000 | 73,100 | 580 | 365.50 |
| 2011-06-24 | 69,200 | 71,000 | 67,800 | 71,000 | 374 | 355 |
| 2011-06-23 | 71,000 | 71,200 | 68,800 | 69,200 | 867 | 346 |
| 2011-06-22 | 71,500 | 73,300 | 70,400 | 70,600 | 1,532 | 353 |
| 2011-06-21 | 68,900 | 71,700 | 67,800 | 70,200 | 2,240 | 351 |
| 2011-06-20 | 68,300 | 69,500 | 65,700 | 66,000 | 696 | 330 |
| 2011-06-17 | 69,000 | 69,900 | 67,000 | 67,300 | 878 | 336.50 |
| 2011-06-16 | 68,000 | 71,000 | 67,200 | 69,700 | 2,469 | 348.50 |
| 2011-06-15 | 65,600 | 68,000 | 65,400 | 67,300 | 1,921 | 336.50 |
| 2011-06-14 | 63,900 | 65,300 | 63,200 | 65,300 | 968 | 326.50 |
| 2011-06-13 | 64,000 | 64,700 | 61,800 | 62,000 | 909 | 310 |
| 2011-06-10 | 65,300 | 65,400 | 64,100 | 64,700 | 766 | 323.50 |
| 2011-06-09 | 63,500 | 64,000 | 62,500 | 62,900 | 592 | 314.50 |
| 2011-06-08 | 64,200 | 65,000 | 62,400 | 63,400 | 757 | 317 |
| 2011-06-07 | 65,000 | 66,200 | 62,200 | 65,200 | 2,523 | 326 |
| 2011-06-06 | 61,000 | 66,400 | 60,600 | 64,000 | 4,823 | 320 |
| 2011-06-03 | 59,800 | 61,500 | 59,800 | 60,400 | 1,501 | 302 |
| 2011-06-02 | 58,300 | 62,000 | 58,100 | 61,000 | 1,899 | 305 |
| 2011-06-01 | 60,600 | 62,000 | 60,000 | 60,400 | 1,484 | 302 |
| 2011-05-31 | 58,800 | 61,300 | 58,000 | 58,800 | 1,726 | 294 |
| 2011-05-30 | 58,000 | 58,100 | 55,500 | 56,000 | 666 | 280 |
| 2011-05-27 | 59,500 | 60,600 | 57,200 | 58,000 | 1,128 | 290 |
| 2011-05-26 | 59,300 | 60,000 | 57,600 | 59,000 | 862 | 295 |
| 2011-05-25 | 62,400 | 64,400 | 57,600 | 59,100 | 2,420 | 295.50 |
| 2011-05-24 | 66,000 | 68,000 | 63,300 | 63,300 | 1,886 | 316.50 |
| 2011-05-23 | 66,700 | 68,800 | 65,100 | 67,000 | 1,988 | 335 |
| 2011-05-20 | 62,000 | 67,100 | 60,100 | 67,000 | 3,715 | 335 |
| 2011-05-19 | 64,000 | 67,900 | 58,700 | 63,400 | 7,827 | 317 |
| 2011-05-18 | 59,100 | 61,300 | 59,100 | 61,000 | 1,802 | 305 |
| 2011-05-17 | 59,900 | 61,400 | 58,900 | 60,000 | 2,778 | 300 |
| 2011-05-16 | 62,500 | 66,500 | 57,500 | 58,900 | 4,804 | 294.50 |
| 2011-05-13 | 53,500 | 59,200 | 52,100 | 57,500 | 3,874 | 287.50 |
| 2011-05-12 | 53,500 | 53,500 | 52,500 | 52,500 | 285 | 262.50 |
| 2011-05-11 | 54,000 | 54,900 | 53,100 | 53,400 | 766 | 267 |
| 2011-05-10 | 53,800 | 54,000 | 53,000 | 53,500 | 178 | 267.50 |
| 2011-05-09 | 52,800 | 55,000 | 52,600 | 54,300 | 378 | 271.50 |
| 2011-05-06 | 55,000 | 55,000 | 53,000 | 53,000 | 475 | 265 |
| 2011-05-02 | 55,900 | 55,900 | 53,400 | 55,000 | 408 | 275 |
| 2011-04-28 | 54,300 | 55,200 | 53,000 | 55,100 | 964 | 275.50 |
| 2011-04-27 | 51,500 | 53,600 | 51,500 | 53,300 | 380 | 266.50 |
| 2011-04-26 | 52,500 | 52,600 | 51,000 | 51,100 | 263 | 255.50 |
| 2011-04-25 | 52,600 | 52,800 | 51,600 | 52,400 | 394 | 262 |
| 2011-04-22 | 54,200 | 54,200 | 53,200 | 53,700 | 280 | 268.50 |
| 2011-04-21 | 55,500 | 55,500 | 53,500 | 54,500 | 771 | 272.50 |
| 2011-04-20 | 54,900 | 56,200 | 54,600 | 54,800 | 1,379 | 274 |
| 2011-04-19 | 53,400 | 53,600 | 53,000 | 53,500 | 699 | 267.50 |
| 2011-04-18 | 55,000 | 55,000 | 52,700 | 53,100 | 962 | 265.50 |
| 2011-04-15 | 56,200 | 56,600 | 55,500 | 56,000 | 897 | 280 |
| 2011-04-14 | 54,000 | 56,900 | 53,800 | 55,200 | 1,276 | 276 |
| 2011-04-13 | 57,000 | 57,000 | 53,000 | 53,900 | 1,803 | 269.50 |
| 2011-04-12 | 56,800 | 57,000 | 52,800 | 54,000 | 4,954 | 270 |
| 2011-04-11 | 53,000 | 55,000 | 52,200 | 53,800 | 5,350 | 269 |
| 2011-04-08 | 45,050 | 50,600 | 45,050 | 50,200 | 6,141 | 251 |
| 2011-04-07 | 43,150 | 48,400 | 43,050 | 46,200 | 7,217 | 231 |
| 2011-04-06 | 39,650 | 43,850 | 38,050 | 43,850 | 6,923 | 219.25 |
| 2011-04-05 | 42,200 | 42,250 | 36,000 | 36,850 | 5,291 | 184.25 |
| 2011-04-04 | 45,000 | 45,300 | 41,300 | 41,950 | 1,830 | 209.75 |
| 2011-04-01 | 44,900 | 45,500 | 44,000 | 44,000 | 2,656 | 220 |
| 2011-03-31 | 49,000 | 49,000 | 45,500 | 47,000 | 2,209 | 235 |
| 2011-03-30 | 46,000 | 48,000 | 44,800 | 47,000 | 2,930 | 235 |
| 2011-03-29 | 44,500 | 45,200 | 41,000 | 44,050 | 3,967 | 220.25 |
| 2011-03-28 | 48,100 | 50,000 | 46,050 | 46,050 | 5,111 | 230.25 |
| 2011-03-25 | 52,200 | 52,200 | 48,100 | 50,100 | 2,062 | 250.50 |
| 2011-03-24 | 51,700 | 52,500 | 50,500 | 50,700 | 1,979 | 253.50 |
| 2011-03-23 | 52,800 | 55,800 | 51,500 | 53,700 | 2,008 | 268.50 |
| 2011-03-22 | 58,000 | 58,000 | 52,500 | 53,800 | 3,690 | 269 |
| 2011-03-18 | 49,800 | 50,100 | 48,000 | 50,100 | 3,527 | 250.50 |
| 2011-03-17 | 41,600 | 44,800 | 40,600 | 43,050 | 7,382 | 215.25 |
| 2011-03-16 | 45,100 | 52,100 | 40,200 | 45,800 | 11,588 | 229 |
| 2011-03-15 | 47,200 | 47,200 | 47,200 | 47,200 | 89 | 236 |
| 2011-03-14 | 57,200 | 57,200 | 57,200 | 57,200 | 1,222 | 286 |
| 2011-03-11 | 68,700 | 74,300 | 67,800 | 72,200 | 832 | 361 |
| 2011-03-10 | 74,100 | 74,900 | 70,500 | 70,900 | 1,003 | 354.50 |
| 2011-03-09 | 76,700 | 80,700 | 75,000 | 75,500 | 1,144 | 377.50 |
| 2011-03-08 | 77,200 | 79,300 | 74,800 | 75,300 | 1,322 | 376.50 |
| 2011-03-07 | 81,000 | 81,000 | 74,800 | 77,200 | 1,690 | 386 |
| 2011-03-04 | 84,100 | 84,100 | 80,500 | 82,100 | 1,320 | 410.50 |
| 2011-03-03 | 80,800 | 84,900 | 80,800 | 82,800 | 2,645 | 414 |
| 2011-03-02 | 78,800 | 81,000 | 77,600 | 80,800 | 1,835 | 404 |
| 2011-03-01 | 78,900 | 81,500 | 77,100 | 81,200 | 3,252 | 406 |
| 2011-02-28 | 71,000 | 77,400 | 70,300 | 75,000 | 3,007 | 375 |
| 2011-02-25 | 70,000 | 70,900 | 69,200 | 70,400 | 1,783 | 352 |
| 2011-02-24 | 72,200 | 73,000 | 66,600 | 70,100 | 2,386 | 350.50 |
| 2011-02-23 | 68,300 | 74,300 | 68,300 | 72,900 | 3,834 | 364.50 |
| 2011-02-22 | 71,600 | 71,700 | 69,200 | 70,800 | 2,612 | 354 |
| 2011-02-21 | 67,000 | 72,600 | 67,000 | 71,600 | 4,075 | 358 |
| 2011-02-18 | 60,300 | 67,800 | 60,300 | 66,700 | 3,796 | 333.50 |
| 2011-02-17 | 56,900 | 63,300 | 56,900 | 61,000 | 3,986 | 305 |
| 2011-02-16 | 53,200 | 56,900 | 53,200 | 56,000 | 1,562 | 280 |
| 2011-02-15 | 52,200 | 53,800 | 51,100 | 53,200 | 3,893 | 266 |
| 2011-02-14 | 61,600 | 61,600 | 55,700 | 58,200 | 2,799 | 291 |
| 2011-02-10 | 60,900 | 63,700 | 59,800 | 62,600 | 2,983 | 313 |
| 2011-02-09 | 60,000 | 62,600 | 57,900 | 62,600 | 3,479 | 313 |
| 2011-02-08 | 55,100 | 57,700 | 54,500 | 57,000 | 1,555 | 285 |
| 2011-02-07 | 55,500 | 55,800 | 54,200 | 54,500 | 687 | 272.50 |
| 2011-02-04 | 54,500 | 56,400 | 53,100 | 54,100 | 907 | 270.50 |
| 2011-02-03 | 53,500 | 54,800 | 53,500 | 54,400 | 641 | 272 |
| 2011-02-02 | 54,000 | 56,000 | 53,600 | 53,900 | 1,752 | 269.50 |
| 2011-02-01 | 55,000 | 57,200 | 52,700 | 52,700 | 2,645 | 263.50 |
| 2011-01-31 | 48,650 | 56,400 | 46,500 | 55,000 | 3,777 | 275 |
| 2011-01-28 | 47,200 | 50,500 | 47,200 | 49,350 | 2,585 | 246.75 |
| 2011-01-27 | 45,900 | 47,450 | 45,550 | 46,850 | 605 | 234.25 |
| 2011-01-26 | 45,800 | 45,900 | 44,700 | 45,750 | 527 | 228.75 |
| 2011-01-25 | 44,500 | 45,050 | 43,200 | 45,050 | 336 | 225.25 |
| 2011-01-24 | 42,200 | 43,100 | 41,500 | 43,050 | 589 | 215.25 |
| 2011-01-21 | 44,300 | 44,800 | 42,700 | 43,100 | 676 | 215.50 |
| 2011-01-20 | 44,350 | 45,300 | 44,150 | 44,850 | 567 | 224.25 |
| 2011-01-19 | 44,050 | 44,300 | 44,050 | 44,300 | 231 | 221.50 |
| 2011-01-18 | 44,150 | 44,500 | 43,950 | 44,250 | 172 | 221.25 |
| 2011-01-17 | 44,250 | 44,850 | 43,950 | 44,350 | 383 | 221.75 |
| 2011-01-14 | 45,200 | 45,600 | 44,000 | 44,100 | 854 | 220.50 |
| 2011-01-13 | 46,400 | 46,900 | 45,150 | 46,000 | 369 | 230 |
| 2011-01-12 | 47,800 | 48,300 | 46,350 | 46,550 | 764 | 232.75 |
| 2011-01-11 | 46,450 | 47,400 | 45,900 | 47,350 | 896 | 236.75 |
| 2011-01-07 | 47,200 | 47,200 | 45,400 | 46,650 | 774 | 233.25 |
| 2011-01-06 | 47,400 | 48,000 | 44,700 | 46,850 | 2,013 | 234.25 |
| 2011-01-05 | 43,150 | 43,500 | 43,050 | 43,200 | 423 | 216 |
| 2011-01-04 | 43,800 | 43,800 | 42,950 | 43,550 | 597 | 217.75 |
分割・併合履歴 ： [2013-06-26]1株→200株