2154 (株)オープンアップグループ 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 | 42,100 | 42,250 | 42,000 | 42,200 | 82 | 105.50 |
| 2011-12-29 | 42,000 | 42,350 | 42,000 | 42,300 | 42 | 105.75 |
| 2011-12-28 | 42,000 | 42,150 | 41,850 | 42,150 | 65 | 105.38 |
| 2011-12-27 | 42,450 | 42,450 | 42,000 | 42,000 | 109 | 105 |
| 2011-12-26 | 42,750 | 42,750 | 42,000 | 42,100 | 287 | 105.25 |
| 2011-12-22 | 43,050 | 43,050 | 42,650 | 42,750 | 42 | 106.88 |
| 2011-12-21 | 42,450 | 43,000 | 42,400 | 42,650 | 339 | 106.63 |
| 2011-12-20 | 42,100 | 42,500 | 42,050 | 42,450 | 36 | 106.13 |
| 2011-12-19 | 42,350 | 42,450 | 42,100 | 42,100 | 121 | 105.25 |
| 2011-12-16 | 42,050 | 42,500 | 42,050 | 42,100 | 100 | 105.25 |
| 2011-12-15 | 42,500 | 42,700 | 42,250 | 42,550 | 62 | 106.38 |
| 2011-12-14 | 42,300 | 42,400 | 41,950 | 42,400 | 85 | 106 |
| 2011-12-13 | 43,000 | 43,000 | 41,800 | 42,400 | 262 | 106 |
| 2011-12-12 | 42,800 | 43,000 | 42,700 | 43,000 | 83 | 107.50 |
| 2011-12-09 | 42,350 | 43,000 | 42,100 | 42,600 | 36 | 106.50 |
| 2011-12-08 | 43,000 | 43,100 | 42,150 | 42,750 | 94 | 106.88 |
| 2011-12-07 | 43,000 | 43,500 | 43,000 | 43,000 | 45 | 107.50 |
| 2011-12-06 | 42,850 | 43,100 | 42,700 | 43,000 | 128 | 107.50 |
| 2011-12-05 | 42,100 | 42,750 | 42,000 | 42,550 | 81 | 106.38 |
| 2011-12-02 | 42,900 | 42,900 | 41,900 | 42,400 | 74 | 106 |
| 2011-12-01 | 42,150 | 42,150 | 41,850 | 41,850 | 50 | 104.63 |
| 2011-11-30 | 41,850 | 42,000 | 41,700 | 42,000 | 83 | 105 |
| 2011-11-29 | 42,600 | 42,600 | 41,950 | 42,200 | 98 | 105.50 |
| 2011-11-28 | 41,750 | 42,650 | 41,700 | 42,600 | 16 | 106.50 |
| 2011-11-25 | 42,000 | 42,000 | 41,300 | 41,800 | 67 | 104.50 |
| 2011-11-24 | 41,950 | 41,950 | 41,750 | 41,900 | 33 | 104.75 |
| 2011-11-22 | 42,200 | 42,250 | 41,150 | 42,000 | 78 | 105 |
| 2011-11-21 | 42,850 | 42,900 | 42,000 | 42,250 | 90 | 105.63 |
| 2011-11-18 | 43,000 | 43,150 | 42,500 | 43,000 | 102 | 107.50 |
| 2011-11-17 | 43,200 | 43,800 | 43,200 | 43,700 | 30 | 109.25 |
| 2011-11-16 | 43,850 | 44,200 | 43,550 | 44,150 | 77 | 110.38 |
| 2011-11-15 | 43,700 | 43,950 | 43,200 | 43,950 | 18 | 109.88 |
| 2011-11-14 | 43,300 | 44,200 | 43,300 | 43,700 | 39 | 109.25 |
| 2011-11-11 | 42,100 | 43,300 | 42,100 | 43,200 | 76 | 108 |
| 2011-11-10 | 42,700 | 42,800 | 41,100 | 42,500 | 142 | 106.25 |
| 2011-11-09 | 43,450 | 43,800 | 43,000 | 43,800 | 30 | 109.50 |
| 2011-11-08 | 43,450 | 44,000 | 43,450 | 43,600 | 38 | 109 |
| 2011-11-07 | 43,850 | 43,850 | 43,300 | 43,400 | 29 | 108.50 |
| 2011-11-04 | 43,300 | 43,300 | 43,100 | 43,300 | 57 | 108.25 |
| 2011-11-02 | 43,300 | 43,300 | 42,900 | 43,150 | 93 | 107.88 |
| 2011-11-01 | 44,050 | 44,350 | 43,800 | 43,800 | 60 | 109.50 |
| 2011-10-31 | 44,400 | 44,400 | 43,800 | 44,400 | 143 | 111 |
| 2011-10-28 | 44,450 | 44,500 | 43,700 | 44,100 | 54 | 110.25 |
| 2011-10-27 | 43,950 | 44,300 | 43,350 | 44,200 | 43 | 110.50 |
| 2011-10-26 | 44,000 | 44,100 | 43,700 | 44,100 | 41 | 110.25 |
| 2011-10-25 | 44,750 | 44,750 | 43,900 | 44,100 | 103 | 110.25 |
| 2011-10-24 | 44,200 | 44,200 | 43,100 | 44,150 | 27 | 110.38 |
| 2011-10-21 | 43,700 | 44,200 | 43,300 | 43,950 | 25 | 109.88 |
| 2011-10-20 | 44,150 | 44,200 | 43,200 | 44,200 | 39 | 110.50 |
| 2011-10-19 | 43,950 | 44,300 | 43,850 | 44,150 | 55 | 110.38 |
| 2011-10-18 | 43,350 | 43,950 | 43,100 | 43,950 | 43 | 109.88 |
| 2011-10-17 | 43,950 | 44,600 | 43,650 | 43,900 | 50 | 109.75 |
| 2011-10-14 | 44,000 | 44,000 | 43,550 | 43,900 | 74 | 109.75 |
| 2011-10-13 | 43,100 | 44,350 | 42,650 | 44,300 | 205 | 110.75 |
| 2011-10-12 | 43,000 | 43,000 | 42,800 | 43,000 | 20 | 107.50 |
| 2011-10-11 | 42,200 | 42,900 | 42,200 | 42,600 | 78 | 106.50 |
| 2011-10-07 | 42,450 | 42,500 | 41,800 | 42,350 | 32 | 105.88 |
| 2011-10-06 | 42,000 | 42,300 | 41,900 | 42,250 | 43 | 105.63 |
| 2011-10-05 | 41,850 | 42,250 | 41,850 | 42,250 | 8 | 105.63 |
| 2011-10-04 | 41,500 | 42,350 | 41,500 | 42,350 | 20 | 105.88 |
| 2011-10-03 | 42,950 | 42,950 | 42,250 | 42,550 | 155 | 106.38 |
| 2011-09-30 | 41,050 | 43,000 | 41,050 | 43,000 | 93 | 107.50 |
| 2011-09-29 | 41,100 | 41,550 | 40,100 | 41,550 | 126 | 103.88 |
| 2011-09-28 | 40,800 | 41,350 | 40,800 | 41,050 | 80 | 102.63 |
| 2011-09-27 | 41,950 | 41,950 | 40,200 | 41,300 | 199 | 103.25 |
| 2011-09-26 | 42,050 | 42,200 | 40,300 | 41,400 | 168 | 103.50 |
| 2011-09-22 | 43,050 | 43,100 | 42,000 | 43,000 | 64 | 107.50 |
| 2011-09-21 | 42,350 | 43,250 | 42,350 | 42,800 | 285 | 107 |
| 2011-09-20 | 41,300 | 42,000 | 41,300 | 42,000 | 121 | 105 |
| 2011-09-16 | 41,700 | 42,000 | 41,050 | 41,700 | 134 | 104.25 |
| 2011-09-15 | 41,700 | 42,300 | 41,300 | 41,700 | 94 | 104.25 |
| 2011-09-14 | 42,850 | 42,850 | 41,000 | 41,700 | 132 | 104.25 |
| 2011-09-13 | 42,000 | 42,500 | 42,000 | 42,200 | 28 | 105.50 |
| 2011-09-12 | 42,000 | 43,000 | 42,000 | 42,800 | 95 | 107 |
| 2011-09-09 | 42,200 | 43,450 | 42,150 | 43,200 | 140 | 108 |
| 2011-09-08 | 42,800 | 43,000 | 42,250 | 42,300 | 117 | 105.75 |
| 2011-09-07 | 42,600 | 43,000 | 42,300 | 42,950 | 148 | 107.38 |
| 2011-09-06 | 43,050 | 43,300 | 41,400 | 42,500 | 142 | 106.25 |
| 2011-09-05 | 43,900 | 44,000 | 43,100 | 43,100 | 81 | 107.75 |
| 2011-09-02 | 44,000 | 44,500 | 44,000 | 44,050 | 22 | 110.13 |
| 2011-09-01 | 44,800 | 44,800 | 43,850 | 44,700 | 59 | 111.75 |
| 2011-08-31 | 43,100 | 45,000 | 42,500 | 45,000 | 377 | 112.50 |
| 2011-08-30 | 43,450 | 43,700 | 43,000 | 43,000 | 75 | 107.50 |
| 2011-08-29 | 43,050 | 43,500 | 42,850 | 42,850 | 149 | 107.13 |
| 2011-08-26 | 43,000 | 43,000 | 42,100 | 42,900 | 82 | 107.25 |
| 2011-08-25 | 43,400 | 43,400 | 42,650 | 42,950 | 49 | 107.38 |
| 2011-08-24 | 42,600 | 43,300 | 42,600 | 42,900 | 78 | 107.25 |
| 2011-08-23 | 43,200 | 43,400 | 42,750 | 43,300 | 91 | 108.25 |
| 2011-08-22 | 42,550 | 43,000 | 42,400 | 42,700 | 133 | 106.75 |
| 2011-08-19 | 42,500 | 43,300 | 42,500 | 42,550 | 286 | 106.38 |
| 2011-08-18 | 44,300 | 45,000 | 44,000 | 44,600 | 312 | 111.50 |
| 2011-08-17 | 44,900 | 46,000 | 44,300 | 45,700 | 437 | 114.25 |
| 2011-08-16 | 43,500 | 45,700 | 43,500 | 45,600 | 865 | 114 |
| 2011-08-15 | 43,100 | 43,500 | 42,700 | 43,400 | 339 | 108.50 |
| 2011-08-12 | 43,500 | 43,500 | 42,000 | 42,050 | 505 | 105.13 |
| 2011-08-11 | 41,600 | 43,900 | 41,600 | 43,200 | 1,613 | 108 |
| 2011-08-10 | 38,750 | 40,000 | 38,750 | 40,000 | 246 | 100 |
| 2011-08-09 | 35,500 | 38,400 | 35,500 | 38,400 | 488 | 96 |
| 2011-08-08 | 38,200 | 39,100 | 36,000 | 39,000 | 525 | 97.50 |
| 2011-08-05 | 38,800 | 39,700 | 38,300 | 39,450 | 239 | 98.63 |
| 2011-08-04 | 39,450 | 40,300 | 39,200 | 40,000 | 320 | 100 |
| 2011-08-03 | 40,000 | 40,050 | 39,700 | 39,850 | 314 | 99.63 |
| 2011-08-02 | 40,500 | 40,800 | 40,000 | 40,400 | 234 | 101 |
| 2011-08-01 | 40,500 | 41,000 | 40,500 | 40,700 | 266 | 101.75 |
| 2011-07-29 | 42,000 | 42,000 | 41,150 | 41,300 | 246 | 103.25 |
| 2011-07-28 | 42,150 | 42,350 | 41,900 | 42,050 | 313 | 105.13 |
| 2011-07-27 | 42,800 | 43,400 | 42,100 | 42,950 | 305 | 107.38 |
| 2011-07-26 | 43,000 | 43,000 | 42,500 | 42,900 | 168 | 107.25 |
| 2011-07-25 | 43,200 | 43,200 | 42,600 | 42,850 | 194 | 107.13 |
| 2011-07-22 | 43,350 | 43,400 | 43,100 | 43,200 | 125 | 108 |
| 2011-07-21 | 43,200 | 43,550 | 43,050 | 43,300 | 200 | 108.25 |
| 2011-07-20 | 43,800 | 43,950 | 43,100 | 43,600 | 119 | 109 |
| 2011-07-19 | 43,850 | 43,900 | 43,100 | 43,100 | 222 | 107.75 |
| 2011-07-15 | 44,000 | 44,450 | 43,800 | 44,000 | 85 | 110 |
| 2011-07-14 | 44,300 | 44,750 | 43,800 | 44,300 | 146 | 110.75 |
| 2011-07-13 | 43,700 | 44,450 | 43,350 | 44,300 | 164 | 110.75 |
| 2011-07-12 | 44,750 | 44,750 | 43,800 | 44,300 | 240 | 110.75 |
| 2011-07-11 | 44,750 | 45,300 | 44,350 | 44,800 | 354 | 112 |
| 2011-07-08 | 43,250 | 44,550 | 43,250 | 44,200 | 204 | 110.50 |
| 2011-07-07 | 43,750 | 43,750 | 43,150 | 43,450 | 171 | 108.63 |
| 2011-07-06 | 43,100 | 44,200 | 43,050 | 43,900 | 273 | 109.75 |
| 2011-07-05 | 42,750 | 42,950 | 42,150 | 42,800 | 359 | 107 |
| 2011-07-04 | 43,700 | 43,700 | 42,600 | 42,900 | 501 | 107.25 |
| 2011-07-01 | 44,500 | 44,500 | 43,500 | 43,700 | 494 | 109.25 |
| 2011-06-30 | 45,100 | 45,100 | 44,200 | 44,750 | 382 | 111.88 |
| 2011-06-29 | 45,900 | 45,950 | 45,000 | 45,400 | 390 | 113.50 |
| 2011-06-28 | 44,700 | 46,000 | 44,200 | 45,850 | 1,182 | 114.63 |
| 2011-06-27 | 50,000 | 50,000 | 49,400 | 50,000 | 685 | 125 |
| 2011-06-24 | 50,800 | 51,400 | 48,500 | 49,800 | 1,125 | 124.50 |
| 2011-06-23 | 49,700 | 51,000 | 49,700 | 50,700 | 764 | 126.75 |
| 2011-06-22 | 49,900 | 49,900 | 49,600 | 49,850 | 127 | 124.63 |
| 2011-06-21 | 49,950 | 49,950 | 49,600 | 49,900 | 235 | 124.75 |
| 2011-06-20 | 49,550 | 50,000 | 49,400 | 49,600 | 234 | 124 |
| 2011-06-17 | 49,550 | 49,650 | 49,350 | 49,350 | 216 | 123.38 |
| 2011-06-16 | 49,200 | 49,600 | 49,200 | 49,550 | 196 | 123.88 |
| 2011-06-15 | 49,400 | 49,600 | 49,300 | 49,500 | 123 | 123.75 |
| 2011-06-14 | 49,300 | 49,600 | 49,150 | 49,500 | 118 | 123.75 |
| 2011-06-13 | 49,100 | 49,750 | 49,100 | 49,300 | 151 | 123.25 |
| 2011-06-10 | 49,600 | 49,700 | 49,200 | 49,500 | 160 | 123.75 |
| 2011-06-09 | 49,550 | 49,650 | 48,500 | 49,200 | 173 | 123 |
| 2011-06-08 | 49,500 | 49,650 | 49,250 | 49,550 | 91 | 123.88 |
| 2011-06-07 | 49,300 | 49,500 | 49,100 | 49,250 | 145 | 123.13 |
| 2011-06-06 | 49,750 | 50,300 | 49,000 | 49,250 | 342 | 123.13 |
| 2011-06-03 | 49,600 | 49,750 | 49,100 | 49,700 | 230 | 124.25 |
| 2011-06-02 | 49,100 | 49,550 | 48,750 | 49,300 | 269 | 123.25 |
| 2011-06-01 | 48,900 | 49,600 | 48,900 | 49,450 | 293 | 123.63 |
| 2011-05-31 | 48,500 | 48,700 | 48,200 | 48,600 | 131 | 121.50 |
| 2011-05-30 | 48,400 | 48,900 | 48,000 | 48,000 | 279 | 120 |
| 2011-05-27 | 47,800 | 48,400 | 47,800 | 48,350 | 171 | 120.88 |
| 2011-05-26 | 47,800 | 47,950 | 46,950 | 47,750 | 318 | 119.38 |
| 2011-05-25 | 48,700 | 48,700 | 47,400 | 48,050 | 464 | 120.13 |
| 2011-05-24 | 47,700 | 48,500 | 47,700 | 48,400 | 137 | 121 |
| 2011-05-23 | 48,250 | 48,350 | 48,000 | 48,100 | 197 | 120.25 |
| 2011-05-20 | 48,550 | 48,850 | 48,200 | 48,850 | 104 | 122.13 |
| 2011-05-19 | 48,350 | 48,600 | 47,500 | 48,300 | 486 | 120.75 |
| 2011-05-18 | 47,200 | 48,400 | 46,700 | 48,400 | 191 | 121 |
| 2011-05-17 | 48,300 | 48,450 | 46,800 | 47,200 | 473 | 118 |
| 2011-05-16 | 48,800 | 49,300 | 48,250 | 48,250 | 194 | 120.63 |
| 2011-05-13 | 48,200 | 50,100 | 47,650 | 48,800 | 526 | 122 |
| 2011-05-12 | 48,600 | 48,900 | 47,600 | 48,200 | 360 | 120.50 |
| 2011-05-11 | 49,500 | 50,000 | 48,500 | 48,950 | 551 | 122.38 |
| 2011-05-10 | 48,950 | 50,600 | 48,800 | 50,400 | 408 | 126 |
| 2011-05-09 | 48,950 | 49,350 | 48,550 | 49,050 | 361 | 122.63 |
| 2011-05-06 | 48,200 | 48,600 | 48,000 | 48,600 | 159 | 121.50 |
| 2011-05-02 | 48,300 | 48,700 | 48,200 | 48,350 | 255 | 120.88 |
| 2011-04-28 | 48,300 | 48,300 | 48,000 | 48,300 | 85 | 120.75 |
| 2011-04-27 | 47,550 | 48,650 | 47,550 | 48,250 | 153 | 120.63 |
| 2011-04-26 | 48,400 | 48,450 | 47,900 | 47,950 | 197 | 119.88 |
| 2011-04-25 | 49,100 | 49,100 | 48,350 | 48,650 | 171 | 121.63 |
| 2011-04-22 | 48,500 | 48,800 | 48,050 | 48,800 | 192 | 122 |
| 2011-04-21 | 48,000 | 49,000 | 48,000 | 48,050 | 97 | 120.13 |
| 2011-04-20 | 47,950 | 49,000 | 47,650 | 48,000 | 246 | 120 |
| 2011-04-19 | 47,500 | 48,200 | 47,500 | 47,900 | 119 | 119.75 |
| 2011-04-18 | 49,700 | 49,700 | 47,550 | 48,500 | 290 | 121.25 |
| 2011-04-15 | 50,400 | 50,400 | 48,500 | 49,500 | 371 | 123.75 |
| 2011-04-14 | 46,900 | 49,700 | 46,700 | 49,400 | 602 | 123.50 |
| 2011-04-13 | 44,950 | 46,400 | 44,800 | 46,400 | 152 | 116 |
| 2011-04-12 | 45,700 | 45,700 | 44,750 | 44,800 | 323 | 112 |
| 2011-04-11 | 44,400 | 45,400 | 44,400 | 45,400 | 545 | 113.50 |
| 2011-04-08 | 42,500 | 44,900 | 42,400 | 44,900 | 304 | 112.25 |
| 2011-04-07 | 41,750 | 42,950 | 41,700 | 42,900 | 159 | 107.25 |
| 2011-04-06 | 42,050 | 42,200 | 41,600 | 41,650 | 242 | 104.13 |
| 2011-04-05 | 43,300 | 43,450 | 42,550 | 42,550 | 552 | 106.38 |
| 2011-04-04 | 43,500 | 44,000 | 43,100 | 43,600 | 409 | 109 |
| 2011-04-01 | 44,100 | 44,100 | 43,250 | 43,300 | 229 | 108.25 |
| 2011-03-31 | 43,800 | 44,450 | 43,000 | 44,300 | 476 | 110.75 |
| 2011-03-30 | 42,000 | 43,500 | 42,000 | 43,400 | 367 | 108.50 |
| 2011-03-29 | 42,000 | 42,500 | 40,900 | 42,200 | 588 | 105.50 |
| 2011-03-28 | 42,700 | 45,000 | 42,500 | 42,650 | 511 | 106.63 |
| 2011-03-25 | 45,900 | 46,000 | 44,500 | 44,800 | 864 | 112 |
| 2011-03-24 | 46,000 | 46,500 | 45,100 | 45,750 | 522 | 114.38 |
| 2011-03-23 | 45,600 | 46,800 | 45,100 | 46,000 | 590 | 115 |
| 2011-03-22 | 46,000 | 47,600 | 44,500 | 46,400 | 966 | 116 |
| 2011-03-18 | 39,500 | 44,800 | 39,500 | 44,000 | 1,274 | 110 |
| 2011-03-17 | 34,800 | 39,900 | 34,700 | 38,800 | 1,027 | 97 |
| 2011-03-16 | 33,000 | 38,800 | 33,000 | 37,800 | 2,076 | 94.50 |
| 2011-03-15 | 37,800 | 37,800 | 34,300 | 34,300 | 2,811 | 85.75 |
| 2011-03-14 | 42,300 | 43,000 | 41,300 | 41,300 | 1,922 | 103.25 |
| 2011-03-11 | 50,600 | 51,900 | 50,600 | 51,300 | 346 | 128.25 |
| 2011-03-10 | 52,700 | 52,700 | 51,200 | 51,800 | 529 | 129.50 |
| 2011-03-09 | 53,000 | 53,300 | 52,400 | 52,600 | 618 | 131.50 |
| 2011-03-08 | 54,300 | 54,300 | 52,900 | 53,000 | 910 | 132.50 |
| 2011-03-07 | 55,100 | 55,800 | 53,900 | 54,500 | 1,345 | 136.25 |
| 2011-03-04 | 54,900 | 54,900 | 53,800 | 54,800 | 438 | 137 |
| 2011-03-03 | 54,800 | 55,500 | 53,100 | 54,000 | 941 | 135 |
| 2011-03-02 | 54,600 | 56,200 | 54,100 | 54,500 | 1,467 | 136.25 |
| 2011-03-01 | 52,300 | 55,600 | 52,300 | 53,200 | 1,925 | 133 |
| 2011-02-28 | 49,750 | 52,700 | 49,200 | 51,200 | 1,427 | 128 |
| 2011-02-25 | 49,950 | 50,300 | 48,600 | 49,100 | 1,102 | 122.75 |
| 2011-02-24 | 52,300 | 52,500 | 49,950 | 50,900 | 954 | 127.25 |
| 2011-02-23 | 52,100 | 53,500 | 51,900 | 52,100 | 599 | 130.25 |
| 2011-02-22 | 55,200 | 55,200 | 52,200 | 53,100 | 1,160 | 132.75 |
| 2011-02-21 | 55,000 | 57,300 | 54,100 | 55,300 | 1,002 | 138.25 |
| 2011-02-18 | 55,000 | 56,500 | 53,100 | 54,600 | 2,272 | 136.50 |
| 2011-02-17 | 60,000 | 63,400 | 55,500 | 57,600 | 2,932 | 144 |
| 2011-02-16 | 55,500 | 63,400 | 53,000 | 59,000 | 4,238 | 147.50 |
| 2011-02-15 | 49,900 | 56,000 | 49,050 | 55,800 | 6,211 | 139.50 |
| 2011-02-14 | 54,000 | 54,900 | 52,900 | 54,900 | 6,452 | 137.25 |
| 2011-02-10 | 46,500 | 47,900 | 46,400 | 47,900 | 2,462 | 119.75 |
| 2011-02-09 | 39,500 | 41,100 | 39,350 | 40,900 | 711 | 102.25 |
| 2011-02-08 | 39,650 | 39,650 | 38,550 | 39,300 | 253 | 98.25 |
| 2011-02-07 | 38,800 | 39,400 | 38,500 | 39,350 | 441 | 98.38 |
| 2011-02-04 | 39,850 | 40,000 | 38,000 | 38,750 | 569 | 96.88 |
| 2011-02-03 | 40,350 | 40,900 | 38,700 | 39,500 | 478 | 98.75 |
| 2011-02-02 | 39,450 | 41,500 | 39,100 | 39,850 | 1,081 | 99.63 |
| 2011-02-01 | 39,000 | 39,500 | 38,550 | 38,700 | 318 | 96.75 |
| 2011-01-31 | 38,000 | 39,550 | 37,550 | 38,750 | 456 | 96.88 |
| 2011-01-28 | 38,300 | 39,450 | 37,500 | 38,750 | 775 | 96.88 |
| 2011-01-27 | 39,450 | 39,450 | 37,300 | 38,100 | 1,065 | 95.25 |
| 2011-01-26 | 40,900 | 40,900 | 39,000 | 39,000 | 927 | 97.50 |
| 2011-01-25 | 39,000 | 42,700 | 38,300 | 40,200 | 4,200 | 100.50 |
| 2011-01-24 | 37,000 | 41,100 | 36,100 | 41,100 | 7,098 | 102.75 |
| 2011-01-21 | 34,000 | 34,450 | 33,150 | 34,100 | 167 | 85.25 |
| 2011-01-20 | 34,250 | 34,900 | 34,000 | 34,000 | 155 | 85 |
| 2011-01-19 | 35,050 | 35,050 | 34,100 | 34,250 | 196 | 85.63 |
| 2011-01-18 | 34,800 | 35,100 | 34,250 | 35,100 | 112 | 87.75 |
| 2011-01-17 | 34,500 | 34,900 | 34,050 | 34,900 | 145 | 87.25 |
| 2011-01-14 | 34,450 | 35,500 | 33,800 | 34,500 | 271 | 86.25 |
| 2011-01-13 | 33,250 | 34,500 | 33,250 | 34,000 | 171 | 85 |
| 2011-01-12 | 33,150 | 33,700 | 33,150 | 33,250 | 213 | 83.13 |
| 2011-01-11 | 34,000 | 34,000 | 33,050 | 33,650 | 445 | 84.13 |
| 2011-01-07 | 33,800 | 34,350 | 33,300 | 34,300 | 159 | 85.75 |
| 2011-01-06 | 33,850 | 34,500 | 33,500 | 34,400 | 293 | 86 |
| 2011-01-05 | 33,950 | 33,950 | 32,700 | 33,250 | 125 | 83.13 |
| 2011-01-04 | 34,000 | 34,000 | 33,300 | 33,700 | 163 | 84.25 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2016-03-29]1株→2株 [2013-06-26]1株→100株 [2010-06-28]1株→5株
