2157 (株)コシダカホールディングス 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 | 1,970 | 1,979 | 1,951 | 1,978 | 13,800 | 247.25 |
| 2011-12-29 | 1,928 | 1,973 | 1,903 | 1,973 | 16,900 | 246.63 |
| 2011-12-28 | 1,930 | 1,939 | 1,922 | 1,929 | 15,900 | 241.13 |
| 2011-12-27 | 1,895 | 1,927 | 1,875 | 1,911 | 13,900 | 238.88 |
| 2011-12-26 | 1,941 | 1,941 | 1,900 | 1,929 | 36,900 | 241.13 |
| 2011-12-22 | 1,835 | 1,870 | 1,820 | 1,822 | 48,400 | 227.75 |
| 2011-12-21 | 1,812 | 1,832 | 1,765 | 1,829 | 13,500 | 228.63 |
| 2011-12-20 | 1,772 | 1,820 | 1,772 | 1,806 | 12,100 | 225.75 |
| 2011-12-19 | 1,767 | 1,790 | 1,765 | 1,765 | 7,700 | 220.63 |
| 2011-12-16 | 1,790 | 1,800 | 1,759 | 1,800 | 18,400 | 225 |
| 2011-12-15 | 1,761 | 1,795 | 1,759 | 1,759 | 8,500 | 219.88 |
| 2011-12-14 | 1,788 | 1,788 | 1,759 | 1,770 | 12,600 | 221.25 |
| 2011-12-13 | 1,803 | 1,827 | 1,788 | 1,788 | 9,900 | 223.50 |
| 2011-12-12 | 1,865 | 1,865 | 1,800 | 1,841 | 16,500 | 230.13 |
| 2011-12-09 | 1,780 | 1,820 | 1,773 | 1,805 | 12,800 | 225.63 |
| 2011-12-08 | 1,800 | 1,807 | 1,798 | 1,798 | 8,200 | 224.75 |
| 2011-12-07 | 1,810 | 1,830 | 1,782 | 1,800 | 14,300 | 225 |
| 2011-12-06 | 1,810 | 1,852 | 1,810 | 1,831 | 16,700 | 228.88 |
| 2011-12-05 | 1,888 | 1,892 | 1,850 | 1,865 | 19,400 | 233.13 |
| 2011-12-02 | 1,980 | 1,980 | 1,893 | 1,909 | 15,200 | 238.63 |
| 2011-12-01 | 1,910 | 1,970 | 1,877 | 1,936 | 29,800 | 242 |
| 2011-11-30 | 1,767 | 1,930 | 1,752 | 1,930 | 38,600 | 241.25 |
| 2011-11-29 | 1,721 | 1,767 | 1,721 | 1,747 | 13,600 | 218.38 |
| 2011-11-28 | 1,650 | 1,704 | 1,650 | 1,697 | 9,400 | 212.13 |
| 2011-11-25 | 1,650 | 1,696 | 1,630 | 1,635 | 37,100 | 204.38 |
| 2011-11-24 | 1,770 | 1,770 | 1,710 | 1,710 | 8,800 | 213.75 |
| 2011-11-22 | 1,700 | 1,790 | 1,700 | 1,785 | 18,700 | 223.13 |
| 2011-11-21 | 1,765 | 1,780 | 1,708 | 1,735 | 21,900 | 216.88 |
| 2011-11-18 | 1,782 | 1,800 | 1,782 | 1,796 | 6,600 | 224.50 |
| 2011-11-17 | 1,802 | 1,845 | 1,800 | 1,818 | 17,500 | 227.25 |
| 2011-11-16 | 1,900 | 1,917 | 1,833 | 1,876 | 20,100 | 234.50 |
| 2011-11-15 | 1,964 | 1,964 | 1,861 | 1,900 | 19,800 | 237.50 |
| 2011-11-14 | 1,951 | 1,971 | 1,951 | 1,968 | 12,400 | 246 |
| 2011-11-11 | 1,920 | 1,940 | 1,894 | 1,940 | 25,600 | 242.50 |
| 2011-11-10 | 1,885 | 1,920 | 1,860 | 1,861 | 21,300 | 232.63 |
| 2011-11-09 | 1,955 | 1,994 | 1,893 | 1,940 | 44,500 | 242.50 |
| 2011-11-08 | 1,901 | 1,944 | 1,870 | 1,942 | 48,200 | 242.75 |
| 2011-11-07 | 1,799 | 1,900 | 1,781 | 1,861 | 36,800 | 232.63 |
| 2011-11-04 | 1,808 | 1,820 | 1,776 | 1,781 | 10,500 | 222.63 |
| 2011-11-02 | 1,764 | 1,800 | 1,759 | 1,785 | 17,200 | 223.13 |
| 2011-11-01 | 1,770 | 1,837 | 1,756 | 1,777 | 38,900 | 222.13 |
| 2011-10-31 | 1,750 | 1,752 | 1,720 | 1,752 | 11,100 | 219 |
| 2011-10-28 | 1,794 | 1,794 | 1,721 | 1,750 | 20,100 | 218.75 |
| 2011-10-27 | 1,777 | 1,777 | 1,715 | 1,770 | 18,500 | 221.25 |
| 2011-10-26 | 1,652 | 1,789 | 1,650 | 1,751 | 43,000 | 218.88 |
| 2011-10-25 | 1,701 | 1,720 | 1,675 | 1,675 | 22,000 | 209.38 |
| 2011-10-24 | 1,730 | 1,730 | 1,675 | 1,725 | 24,300 | 215.63 |
| 2011-10-21 | 1,790 | 1,790 | 1,665 | 1,698 | 41,300 | 212.25 |
| 2011-10-20 | 1,840 | 1,841 | 1,801 | 1,802 | 17,600 | 225.25 |
| 2011-10-19 | 1,885 | 1,888 | 1,801 | 1,870 | 39,200 | 233.75 |
| 2011-10-18 | 1,815 | 1,897 | 1,812 | 1,870 | 17,600 | 233.75 |
| 2011-10-17 | 1,895 | 1,940 | 1,852 | 1,852 | 26,500 | 231.50 |
| 2011-10-14 | 1,931 | 1,932 | 1,842 | 1,900 | 40,700 | 237.50 |
| 2011-10-13 | 1,980 | 2,000 | 1,917 | 1,931 | 63,100 | 241.38 |
| 2011-10-12 | 1,936 | 2,043 | 1,933 | 1,971 | 145,800 | 246.38 |
| 2011-10-11 | 1,737 | 1,938 | 1,737 | 1,920 | 148,300 | 240 |
| 2011-10-07 | 1,763 | 1,859 | 1,720 | 1,856 | 47,700 | 232 |
| 2011-10-06 | 1,750 | 1,778 | 1,702 | 1,740 | 30,700 | 217.50 |
| 2011-10-05 | 1,796 | 1,797 | 1,683 | 1,710 | 50,100 | 213.75 |
| 2011-10-04 | 1,730 | 1,785 | 1,703 | 1,722 | 32,700 | 215.25 |
| 2011-10-03 | 1,849 | 1,866 | 1,750 | 1,800 | 41,000 | 225 |
| 2011-09-30 | 1,869 | 1,888 | 1,822 | 1,880 | 51,700 | 235 |
| 2011-09-29 | 1,734 | 1,880 | 1,701 | 1,872 | 61,400 | 234 |
| 2011-09-28 | 1,613 | 1,800 | 1,613 | 1,782 | 89,100 | 222.75 |
| 2011-09-27 | 1,580 | 1,650 | 1,580 | 1,610 | 25,200 | 201.25 |
| 2011-09-26 | 1,562 | 1,623 | 1,547 | 1,566 | 57,900 | 195.75 |
| 2011-09-22 | 1,590 | 1,605 | 1,550 | 1,566 | 65,100 | 195.75 |
| 2011-09-21 | 1,611 | 1,683 | 1,599 | 1,605 | 36,500 | 200.63 |
| 2011-09-20 | 1,680 | 1,680 | 1,605 | 1,610 | 64,600 | 201.25 |
| 2011-09-16 | 1,630 | 1,735 | 1,582 | 1,700 | 107,500 | 212.50 |
| 2011-09-15 | 1,735 | 1,746 | 1,608 | 1,630 | 101,800 | 203.75 |
| 2011-09-14 | 1,854 | 1,855 | 1,670 | 1,700 | 75,700 | 212.50 |
| 2011-09-13 | 1,860 | 1,867 | 1,782 | 1,828 | 49,100 | 228.50 |
| 2011-09-12 | 1,915 | 1,949 | 1,870 | 1,870 | 32,700 | 233.75 |
| 2011-09-09 | 2,015 | 2,035 | 1,954 | 1,970 | 25,600 | 246.25 |
| 2011-09-08 | 2,040 | 2,079 | 1,992 | 1,992 | 60,500 | 249 |
| 2011-09-07 | 1,947 | 2,040 | 1,915 | 2,039 | 73,200 | 254.88 |
| 2011-09-06 | 1,915 | 2,019 | 1,880 | 1,901 | 94,900 | 237.63 |
| 2011-09-05 | 1,962 | 2,000 | 1,904 | 1,908 | 92,700 | 238.50 |
| 2011-09-02 | 2,130 | 2,150 | 1,994 | 2,012 | 150,400 | 251.50 |
| 2011-09-01 | 2,254 | 2,280 | 2,200 | 2,200 | 38,000 | 275 |
| 2011-08-31 | 2,224 | 2,300 | 2,115 | 2,300 | 77,900 | 287.50 |
| 2011-08-30 | 2,310 | 2,320 | 2,224 | 2,234 | 22,900 | 279.25 |
| 2011-08-29 | 2,260 | 2,400 | 2,187 | 2,275 | 56,100 | 284.38 |
| 2011-08-26 | 892,000 | 939,000 | 892,000 | 928,000 | 178 | 290 |
| 2011-08-25 | 867,000 | 910,000 | 867,000 | 897,000 | 154 | 280.31 |
| 2011-08-24 | 930,000 | 935,000 | 869,000 | 882,000 | 205 | 275.63 |
| 2011-08-23 | 998,000 | 999,000 | 860,000 | 920,000 | 725 | 287.50 |
| 2011-08-22 | 1,037,000 | 1,050,000 | 961,000 | 984,000 | 280 | 307.50 |
| 2011-08-19 | 980,000 | 1,015,000 | 974,000 | 1,007,000 | 224 | 314.69 |
| 2011-08-18 | 998,000 | 1,038,000 | 990,000 | 990,000 | 783 | 309.38 |
| 2011-08-17 | 923,000 | 989,000 | 923,000 | 967,000 | 674 | 302.19 |
| 2011-08-16 | 905,000 | 928,000 | 901,000 | 920,000 | 177 | 287.50 |
| 2011-08-15 | 906,000 | 930,000 | 900,000 | 903,000 | 216 | 282.19 |
| 2011-08-12 | 917,000 | 917,000 | 886,000 | 906,000 | 152 | 283.13 |
| 2011-08-11 | 873,000 | 920,000 | 873,000 | 917,000 | 232 | 286.56 |
| 2011-08-10 | 914,000 | 926,000 | 882,000 | 903,000 | 221 | 282.19 |
| 2011-08-09 | 811,000 | 910,000 | 800,000 | 905,000 | 477 | 282.81 |
| 2011-08-08 | 908,000 | 926,000 | 842,000 | 854,000 | 587 | 266.88 |
| 2011-08-05 | 800,000 | 882,000 | 793,000 | 878,000 | 504 | 274.38 |
| 2011-08-04 | 940,000 | 943,000 | 875,000 | 875,000 | 446 | 273.44 |
| 2011-08-03 | 938,000 | 948,000 | 921,000 | 947,000 | 287 | 295.94 |
| 2011-08-02 | 939,000 | 964,000 | 930,000 | 951,000 | 476 | 297.19 |
| 2011-08-01 | 910,000 | 953,000 | 905,000 | 935,000 | 597 | 292.19 |
| 2011-07-29 | 894,000 | 925,000 | 871,000 | 919,000 | 510 | 287.19 |
| 2011-07-28 | 898,000 | 910,000 | 834,000 | 906,000 | 930 | 283.13 |
| 2011-07-27 | 876,000 | 904,000 | 870,000 | 902,000 | 333 | 281.88 |
| 2011-07-26 | 860,000 | 885,000 | 843,000 | 884,000 | 544 | 276.25 |
| 2011-07-25 | 863,000 | 880,000 | 836,000 | 864,000 | 450 | 270 |
| 2011-07-22 | 818,000 | 864,000 | 813,000 | 852,000 | 599 | 266.25 |
| 2011-07-21 | 768,000 | 839,000 | 759,000 | 819,000 | 713 | 255.94 |
| 2011-07-20 | 766,000 | 775,000 | 757,000 | 771,000 | 181 | 240.94 |
| 2011-07-19 | 761,000 | 773,000 | 760,000 | 766,000 | 102 | 239.38 |
| 2011-07-15 | 778,000 | 781,000 | 755,000 | 757,000 | 330 | 236.56 |
| 2011-07-14 | 750,000 | 774,000 | 746,000 | 771,000 | 429 | 240.94 |
| 2011-07-13 | 694,000 | 744,000 | 691,000 | 744,000 | 380 | 232.50 |
| 2011-07-12 | 694,000 | 709,000 | 688,000 | 699,000 | 143 | 218.44 |
| 2011-07-11 | 704,000 | 715,000 | 670,000 | 704,000 | 727 | 220 |
| 2011-07-08 | 730,000 | 753,000 | 721,000 | 732,000 | 484 | 228.75 |
| 2011-07-07 | 678,000 | 738,000 | 670,000 | 730,000 | 573 | 228.13 |
| 2011-07-06 | 660,000 | 685,000 | 651,000 | 684,000 | 137 | 213.75 |
| 2011-07-05 | 668,000 | 668,000 | 654,000 | 661,000 | 78 | 206.56 |
| 2011-07-04 | 685,000 | 689,000 | 663,000 | 666,000 | 140 | 208.13 |
| 2011-07-01 | 692,000 | 694,000 | 674,000 | 679,000 | 188 | 212.19 |
| 2011-06-30 | 646,000 | 691,000 | 642,000 | 682,000 | 204 | 213.13 |
| 2011-06-29 | 641,000 | 650,000 | 630,000 | 649,000 | 106 | 202.81 |
| 2011-06-28 | 655,000 | 669,000 | 630,000 | 633,000 | 295 | 197.81 |
| 2011-06-27 | 622,000 | 649,000 | 619,000 | 648,000 | 209 | 202.50 |
| 2011-06-24 | 606,000 | 637,000 | 600,000 | 624,000 | 447 | 195 |
| 2011-06-23 | 588,000 | 600,000 | 585,000 | 598,000 | 122 | 186.88 |
| 2011-06-22 | 586,000 | 599,000 | 585,000 | 588,000 | 192 | 183.75 |
| 2011-06-21 | 570,000 | 584,000 | 570,000 | 584,000 | 57 | 182.50 |
| 2011-06-20 | 578,000 | 578,000 | 567,000 | 568,000 | 70 | 177.50 |
| 2011-06-17 | 567,000 | 586,000 | 562,000 | 562,000 | 90 | 175.63 |
| 2011-06-16 | 567,000 | 574,000 | 566,000 | 566,000 | 36 | 176.88 |
| 2011-06-15 | 588,000 | 590,000 | 567,000 | 574,000 | 120 | 179.38 |
| 2011-06-14 | 596,000 | 601,000 | 580,000 | 582,000 | 115 | 181.88 |
| 2011-06-13 | 571,000 | 610,000 | 571,000 | 592,000 | 189 | 185 |
| 2011-06-10 | 559,000 | 590,000 | 559,000 | 577,000 | 147 | 180.31 |
| 2011-06-09 | 586,000 | 586,000 | 565,000 | 569,000 | 114 | 177.81 |
| 2011-06-08 | 604,000 | 604,000 | 583,000 | 584,000 | 163 | 182.50 |
| 2011-06-07 | 613,000 | 622,000 | 605,000 | 608,000 | 98 | 190 |
| 2011-06-06 | 617,000 | 624,000 | 612,000 | 613,000 | 48 | 191.56 |
| 2011-06-03 | 620,000 | 629,000 | 613,000 | 616,000 | 131 | 192.50 |
| 2011-06-02 | 611,000 | 622,000 | 608,000 | 616,000 | 95 | 192.50 |
| 2011-06-01 | 634,000 | 640,000 | 621,000 | 621,000 | 144 | 194.06 |
| 2011-05-31 | 621,000 | 630,000 | 617,000 | 624,000 | 136 | 195 |
| 2011-05-30 | 609,000 | 626,000 | 605,000 | 612,000 | 133 | 191.25 |
| 2011-05-27 | 614,000 | 622,000 | 607,000 | 612,000 | 54 | 191.25 |
| 2011-05-26 | 620,000 | 625,000 | 613,000 | 613,000 | 83 | 191.56 |
| 2011-05-25 | 618,000 | 631,000 | 606,000 | 606,000 | 115 | 189.38 |
| 2011-05-24 | 600,000 | 623,000 | 600,000 | 618,000 | 128 | 193.13 |
| 2011-05-23 | 632,000 | 635,000 | 617,000 | 627,000 | 126 | 195.94 |
| 2011-05-20 | 639,000 | 650,000 | 631,000 | 641,000 | 131 | 200.31 |
| 2011-05-19 | 666,000 | 676,000 | 639,000 | 639,000 | 230 | 199.69 |
| 2011-05-18 | 645,000 | 662,000 | 627,000 | 660,000 | 316 | 206.25 |
| 2011-05-17 | 627,000 | 642,000 | 617,000 | 639,000 | 246 | 199.69 |
| 2011-05-16 | 665,000 | 673,000 | 623,000 | 623,000 | 270 | 194.69 |
| 2011-05-13 | 703,000 | 716,000 | 657,000 | 680,000 | 446 | 212.50 |
| 2011-05-12 | 681,000 | 730,000 | 678,000 | 710,000 | 868 | 221.88 |
| 2011-05-11 | 605,000 | 685,000 | 603,000 | 685,000 | 1,036 | 214.06 |
| 2011-05-10 | 538,000 | 598,000 | 537,000 | 585,000 | 561 | 182.81 |
| 2011-05-09 | 530,000 | 534,000 | 516,000 | 516,000 | 110 | 161.25 |
| 2011-05-06 | 530,000 | 530,000 | 521,000 | 526,000 | 40 | 164.38 |
| 2011-05-02 | 530,000 | 539,000 | 530,000 | 534,000 | 51 | 166.88 |
| 2011-04-28 | 520,000 | 527,000 | 519,000 | 526,000 | 61 | 164.38 |
| 2011-04-27 | 535,000 | 540,000 | 520,000 | 521,000 | 108 | 162.81 |
| 2011-04-26 | 554,000 | 558,000 | 531,000 | 531,000 | 147 | 165.94 |
| 2011-04-25 | 534,000 | 565,000 | 534,000 | 553,000 | 299 | 172.81 |
| 2011-04-22 | 512,000 | 538,000 | 510,000 | 532,000 | 113 | 166.25 |
| 2011-04-21 | 518,000 | 519,000 | 508,000 | 514,000 | 62 | 160.63 |
| 2011-04-20 | 520,000 | 521,000 | 512,000 | 512,000 | 71 | 160 |
| 2011-04-19 | 500,000 | 522,000 | 496,000 | 516,000 | 182 | 161.25 |
| 2011-04-18 | 529,000 | 530,000 | 506,000 | 507,000 | 161 | 158.44 |
| 2011-04-15 | 541,000 | 542,000 | 528,000 | 532,000 | 204 | 166.25 |
| 2011-04-14 | 512,000 | 544,000 | 506,000 | 532,000 | 294 | 166.25 |
| 2011-04-13 | 480,000 | 520,000 | 472,504 | 520,000 | 309 | 162.50 |
| 2011-04-12 | 513,000 | 540,000 | 489,504 | 494,000 | 684 | 154.38 |
| 2011-04-11 | 470,000 | 503,000 | 465,000 | 503,000 | 483 | 157.19 |
| 2011-04-08 | 404,000 | 433,504 | 404,000 | 433,000 | 154 | 135.31 |
| 2011-04-07 | 410,504 | 421,000 | 410,504 | 416,000 | 75 | 130 |
| 2011-04-06 | 423,000 | 423,000 | 401,504 | 412,000 | 294 | 128.75 |
| 2011-04-05 | 429,000 | 437,000 | 412,000 | 425,000 | 211 | 132.81 |
| 2011-04-04 | 435,000 | 441,504 | 433,000 | 434,504 | 172 | 135.78 |
| 2011-04-01 | 426,000 | 437,000 | 422,000 | 432,504 | 130 | 135.16 |
| 2011-03-31 | 410,000 | 426,000 | 408,000 | 426,000 | 222 | 133.13 |
| 2011-03-30 | 426,504 | 428,000 | 416,504 | 417,000 | 125 | 130.31 |
| 2011-03-29 | 361,504 | 415,504 | 361,504 | 406,504 | 310 | 127.03 |
| 2011-03-28 | 393,504 | 396,000 | 380,000 | 388,000 | 197 | 121.25 |
| 2011-03-25 | 430,000 | 436,000 | 396,000 | 407,504 | 275 | 127.35 |
| 2011-03-24 | 448,000 | 461,000 | 411,000 | 418,000 | 349 | 130.63 |
| 2011-03-23 | 456,504 | 462,000 | 445,000 | 448,000 | 289 | 140 |
| 2011-03-22 | 460,000 | 469,000 | 450,504 | 457,000 | 309 | 142.81 |
| 2011-03-18 | 413,000 | 442,000 | 408,000 | 423,000 | 382 | 132.19 |
| 2011-03-17 | 320,000 | 395,000 | 317,000 | 393,000 | 459 | 122.81 |
| 2011-03-16 | 368,000 | 409,000 | 323,000 | 354,000 | 1,111 | 110.63 |
| 2011-03-15 | 390,000 | 390,000 | 390,000 | 390,000 | 14 | 121.88 |
| 2011-03-14 | 460,000 | 460,000 | 460,000 | 460,000 | 44 | 143.75 |
| 2011-03-11 | 549,000 | 576,000 | 546,000 | 560,000 | 427 | 175 |
| 2011-03-10 | 569,000 | 570,000 | 548,000 | 559,000 | 389 | 174.69 |
| 2011-03-09 | 627,000 | 635,000 | 552,000 | 575,000 | 724 | 179.69 |
| 2011-03-08 | 656,000 | 679,000 | 620,000 | 620,000 | 322 | 193.75 |
| 2011-03-07 | 635,000 | 687,000 | 632,000 | 664,000 | 442 | 207.50 |
| 2011-03-04 | 625,000 | 656,000 | 616,000 | 655,000 | 505 | 204.69 |
| 2011-03-03 | 582,000 | 620,000 | 582,000 | 612,000 | 435 | 191.25 |
| 2011-03-02 | 580,000 | 594,000 | 575,000 | 575,000 | 280 | 179.69 |
| 2011-03-01 | 587,000 | 604,000 | 570,000 | 600,000 | 362 | 187.50 |
| 2011-02-28 | 554,000 | 578,000 | 550,000 | 578,000 | 229 | 180.63 |
| 2011-02-25 | 512,000 | 544,000 | 512,000 | 544,000 | 241 | 170 |
| 2011-02-24 | 530,000 | 535,000 | 515,000 | 518,000 | 180 | 161.88 |
| 2011-02-23 | 510,000 | 543,000 | 505,000 | 542,000 | 355 | 169.38 |
| 2011-02-22 | 560,000 | 565,000 | 527,000 | 539,000 | 287 | 168.44 |
| 2011-02-21 | 548,000 | 570,000 | 536,000 | 568,000 | 324 | 177.50 |
| 2011-02-18 | 528,000 | 542,000 | 510,000 | 534,000 | 399 | 166.88 |
| 2011-02-17 | 469,000 | 536,000 | 466,504 | 527,000 | 586 | 164.69 |
| 2011-02-16 | 465,000 | 465,504 | 457,504 | 465,504 | 83 | 145.47 |
| 2011-02-15 | 441,504 | 467,000 | 441,504 | 464,000 | 127 | 145 |
| 2011-02-14 | 439,000 | 440,000 | 430,000 | 436,000 | 78 | 136.25 |
| 2011-02-10 | 446,000 | 446,000 | 435,000 | 443,000 | 86 | 138.44 |
| 2011-02-09 | 452,504 | 458,504 | 449,000 | 452,000 | 82 | 141.25 |
| 2011-02-08 | 465,000 | 470,000 | 447,000 | 458,000 | 111 | 143.13 |
| 2011-02-07 | 470,000 | 473,504 | 462,504 | 463,000 | 107 | 144.69 |
| 2011-02-04 | 445,504 | 473,000 | 440,000 | 460,000 | 371 | 143.75 |
| 2011-02-03 | 424,000 | 443,000 | 423,000 | 443,000 | 103 | 138.44 |
| 2011-02-02 | 432,504 | 432,504 | 422,000 | 424,000 | 54 | 132.50 |
| 2011-02-01 | 417,504 | 426,504 | 417,504 | 425,504 | 81 | 132.97 |
| 2011-01-31 | 405,000 | 420,000 | 395,000 | 416,504 | 160 | 130.16 |
| 2011-01-28 | 432,000 | 434,504 | 405,000 | 416,504 | 181 | 130.16 |
| 2011-01-27 | 449,000 | 450,000 | 435,000 | 437,000 | 98 | 136.56 |
| 2011-01-26 | 450,000 | 455,000 | 445,000 | 448,000 | 83 | 140 |
| 2011-01-25 | 437,000 | 446,000 | 435,000 | 445,504 | 124 | 139.22 |
| 2011-01-24 | 441,000 | 450,000 | 417,000 | 433,000 | 258 | 135.31 |
| 2011-01-21 | 476,000 | 477,000 | 418,504 | 434,000 | 400 | 135.63 |
| 2011-01-20 | 450,000 | 475,504 | 447,000 | 464,504 | 450 | 145.16 |
| 2011-01-19 | 405,000 | 450,000 | 405,000 | 438,000 | 294 | 136.88 |
| 2011-01-18 | 409,000 | 423,504 | 399,000 | 400,000 | 251 | 125 |
| 2011-01-17 | 392,000 | 407,000 | 388,000 | 405,000 | 257 | 126.56 |
| 2011-01-14 | 395,000 | 399,504 | 385,000 | 385,000 | 178 | 120.31 |
| 2011-01-13 | 358,000 | 388,504 | 356,000 | 385,504 | 256 | 120.47 |
| 2011-01-12 | 382,000 | 382,504 | 378,000 | 379,000 | 92 | 118.44 |
| 2011-01-11 | 367,504 | 385,000 | 366,000 | 378,000 | 227 | 118.13 |
| 2011-01-07 | 355,000 | 359,504 | 355,000 | 359,504 | 77 | 112.35 |
| 2011-01-06 | 350,000 | 359,504 | 349,000 | 354,504 | 128 | 110.78 |
| 2011-01-05 | 349,504 | 353,504 | 347,504 | 351,000 | 75 | 109.69 |
| 2011-01-04 | 349,504 | 349,504 | 344,000 | 349,504 | 73 | 109.22 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株
