2162 nmsホールディングス(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 | 43,000 | 45,700 | 42,400 | 44,800 | 196 | 224 |
| 2011-12-29 | 44,000 | 45,100 | 42,650 | 44,000 | 153 | 220 |
| 2011-12-28 | 44,700 | 46,450 | 44,700 | 45,050 | 135 | 225.25 |
| 2011-12-27 | 46,100 | 46,100 | 44,700 | 45,400 | 239 | 227 |
| 2011-12-26 | 48,450 | 48,450 | 46,100 | 46,100 | 126 | 230.50 |
| 2011-12-22 | 47,800 | 47,800 | 46,100 | 47,500 | 428 | 237.50 |
| 2011-12-21 | 48,500 | 48,600 | 47,500 | 48,350 | 176 | 241.75 |
| 2011-12-20 | 45,000 | 48,200 | 44,900 | 47,700 | 210 | 238.50 |
| 2011-12-19 | 47,050 | 47,300 | 44,500 | 45,600 | 331 | 228 |
| 2011-12-16 | 48,500 | 48,800 | 46,800 | 47,050 | 322 | 235.25 |
| 2011-12-15 | 51,400 | 51,400 | 47,000 | 48,150 | 618 | 240.75 |
| 2011-12-14 | 49,900 | 53,000 | 49,100 | 51,300 | 699 | 256.50 |
| 2011-12-13 | 48,800 | 50,800 | 48,100 | 50,400 | 342 | 252 |
| 2011-12-12 | 48,700 | 50,000 | 48,700 | 49,650 | 282 | 248.25 |
| 2011-12-09 | 48,500 | 49,400 | 48,000 | 48,700 | 434 | 243.50 |
| 2011-12-08 | 51,000 | 51,700 | 48,700 | 49,700 | 587 | 248.50 |
| 2011-12-07 | 48,600 | 51,700 | 48,300 | 50,600 | 748 | 253 |
| 2011-12-06 | 53,000 | 53,700 | 48,750 | 49,750 | 1,955 | 248.75 |
| 2011-12-05 | 42,800 | 50,000 | 42,500 | 50,000 | 2,438 | 250 |
| 2011-12-02 | 41,900 | 43,000 | 41,000 | 43,000 | 272 | 215 |
| 2011-12-01 | 44,200 | 45,300 | 41,800 | 42,100 | 454 | 210.50 |
| 2011-11-30 | 42,600 | 44,200 | 41,500 | 43,200 | 764 | 216 |
| 2011-11-29 | 41,300 | 42,000 | 40,000 | 40,200 | 352 | 201 |
| 2011-11-28 | 38,000 | 41,750 | 38,000 | 41,000 | 564 | 205 |
| 2011-11-25 | 37,600 | 39,500 | 37,250 | 37,850 | 369 | 189.25 |
| 2011-11-24 | 39,200 | 39,850 | 38,200 | 38,950 | 284 | 194.75 |
| 2011-11-22 | 38,000 | 40,500 | 38,000 | 40,500 | 1,230 | 202.50 |
| 2011-11-21 | 45,800 | 45,800 | 41,500 | 42,150 | 1,148 | 210.75 |
| 2011-11-18 | 46,000 | 46,500 | 45,100 | 46,400 | 206 | 232 |
| 2011-11-17 | 47,800 | 48,150 | 46,150 | 46,350 | 575 | 231.75 |
| 2011-11-16 | 50,200 | 50,400 | 47,500 | 48,500 | 544 | 242.50 |
| 2011-11-15 | 51,500 | 51,500 | 49,950 | 50,300 | 781 | 251.50 |
| 2011-11-14 | 51,900 | 53,500 | 51,600 | 53,100 | 472 | 265.50 |
| 2011-11-11 | 51,100 | 51,800 | 50,700 | 51,500 | 75 | 257.50 |
| 2011-11-10 | 50,200 | 51,500 | 50,000 | 51,500 | 278 | 257.50 |
| 2011-11-09 | 53,000 | 53,000 | 50,500 | 51,500 | 383 | 257.50 |
| 2011-11-08 | 52,100 | 52,400 | 50,700 | 50,800 | 398 | 254 |
| 2011-11-07 | 51,300 | 55,100 | 51,100 | 53,400 | 1,227 | 267 |
| 2011-11-04 | 51,600 | 51,800 | 50,900 | 51,300 | 169 | 256.50 |
| 2011-11-02 | 50,700 | 51,500 | 50,000 | 51,200 | 214 | 256 |
| 2011-11-01 | 53,000 | 54,100 | 50,800 | 51,200 | 284 | 256 |
| 2011-10-31 | 55,000 | 55,900 | 52,100 | 54,000 | 444 | 270 |
| 2011-10-28 | 55,500 | 55,500 | 52,600 | 53,500 | 334 | 267.50 |
| 2011-10-27 | 54,700 | 54,800 | 53,500 | 54,300 | 475 | 271.50 |
| 2011-10-26 | 50,200 | 55,300 | 50,200 | 53,700 | 654 | 268.50 |
| 2011-10-25 | 52,100 | 52,200 | 50,700 | 51,000 | 320 | 255 |
| 2011-10-24 | 50,000 | 52,200 | 49,850 | 51,400 | 251 | 257 |
| 2011-10-21 | 50,000 | 50,400 | 49,400 | 49,700 | 203 | 248.50 |
| 2011-10-20 | 50,700 | 51,500 | 49,600 | 50,400 | 314 | 252 |
| 2011-10-19 | 52,900 | 52,900 | 50,600 | 50,700 | 337 | 253.50 |
| 2011-10-18 | 51,600 | 53,100 | 51,500 | 52,000 | 223 | 260 |
| 2011-10-17 | 54,800 | 54,800 | 53,200 | 53,600 | 244 | 268 |
| 2011-10-14 | 55,000 | 55,300 | 53,000 | 54,500 | 523 | 272.50 |
| 2011-10-13 | 54,000 | 55,900 | 53,600 | 54,300 | 766 | 271.50 |
| 2011-10-12 | 52,600 | 55,800 | 52,000 | 53,100 | 916 | 265.50 |
| 2011-10-11 | 52,000 | 54,000 | 51,000 | 52,500 | 717 | 262.50 |
| 2011-10-07 | 50,000 | 51,500 | 49,800 | 50,500 | 556 | 252.50 |
| 2011-10-06 | 50,100 | 51,800 | 49,250 | 49,900 | 638 | 249.50 |
| 2011-10-05 | 53,300 | 55,900 | 49,300 | 49,500 | 739 | 247.50 |
| 2011-10-04 | 53,000 | 54,500 | 52,300 | 53,300 | 693 | 266.50 |
| 2011-10-03 | 56,200 | 57,500 | 54,000 | 56,800 | 475 | 284 |
| 2011-09-30 | 61,000 | 61,200 | 58,000 | 58,200 | 418 | 291 |
| 2011-09-29 | 57,300 | 61,900 | 55,800 | 60,000 | 806 | 300 |
| 2011-09-28 | 64,300 | 64,300 | 58,200 | 59,300 | 2,188 | 296.50 |
| 2011-09-27 | 55,300 | 55,300 | 55,300 | 55,300 | 62 | 276.50 |
| 2011-09-26 | 52,300 | 52,300 | 47,350 | 48,250 | 983 | 241.25 |
| 2011-09-22 | 53,500 | 54,300 | 51,700 | 51,700 | 695 | 258.50 |
| 2011-09-21 | 56,900 | 57,700 | 54,900 | 55,000 | 661 | 275 |
| 2011-09-20 | 59,000 | 59,000 | 57,400 | 57,900 | 458 | 289.50 |
| 2011-09-16 | 59,000 | 61,600 | 59,000 | 61,600 | 440 | 308 |
| 2011-09-15 | 64,900 | 64,900 | 58,600 | 60,200 | 963 | 301 |
| 2011-09-14 | 68,100 | 68,700 | 62,800 | 63,100 | 785 | 315.50 |
| 2011-09-13 | 68,700 | 68,900 | 67,300 | 68,900 | 205 | 344.50 |
| 2011-09-12 | 67,500 | 69,000 | 67,200 | 68,700 | 293 | 343.50 |
| 2011-09-09 | 67,300 | 69,700 | 66,800 | 69,500 | 466 | 347.50 |
| 2011-09-08 | 68,900 | 68,900 | 66,800 | 67,200 | 237 | 336 |
| 2011-09-07 | 65,800 | 67,300 | 64,900 | 67,200 | 382 | 336 |
| 2011-09-06 | 69,000 | 69,000 | 65,800 | 65,800 | 510 | 329 |
| 2011-09-05 | 69,000 | 70,000 | 67,000 | 69,400 | 555 | 347 |
| 2011-09-02 | 67,400 | 68,500 | 66,200 | 68,500 | 574 | 342.50 |
| 2011-09-01 | 69,200 | 69,800 | 67,500 | 68,800 | 503 | 344 |
| 2011-08-31 | 71,000 | 71,000 | 69,000 | 69,800 | 602 | 349 |
| 2011-08-30 | 71,900 | 72,200 | 69,900 | 70,700 | 1,071 | 353.50 |
| 2011-08-29 | 69,300 | 72,500 | 67,600 | 70,500 | 2,645 | 352.50 |
| 2011-08-26 | 68,500 | 70,600 | 64,500 | 67,000 | 2,623 | 335 |
| 2011-08-25 | 65,500 | 69,500 | 65,300 | 67,500 | 9,101 | 337.50 |
| 2011-08-24 | 62,000 | 62,000 | 56,300 | 59,500 | 1,198 | 297.50 |
| 2011-08-23 | 61,500 | 61,600 | 59,700 | 60,500 | 680 | 302.50 |
| 2011-08-22 | 64,500 | 65,400 | 60,000 | 60,000 | 962 | 300 |
| 2011-08-19 | 65,800 | 67,300 | 64,500 | 65,000 | 688 | 325 |
| 2011-08-18 | 69,000 | 71,500 | 67,600 | 68,400 | 641 | 342 |
| 2011-08-17 | 70,000 | 70,600 | 68,000 | 69,600 | 492 | 348 |
| 2011-08-16 | 71,600 | 74,400 | 70,300 | 70,600 | 947 | 353 |
| 2011-08-15 | 69,200 | 71,900 | 68,100 | 71,000 | 631 | 355 |
| 2011-08-12 | 73,000 | 73,000 | 68,500 | 69,200 | 595 | 346 |
| 2011-08-11 | 66,500 | 71,500 | 66,000 | 71,500 | 922 | 357.50 |
| 2011-08-10 | 71,100 | 74,900 | 71,100 | 71,500 | 1,690 | 357.50 |
| 2011-08-09 | 65,200 | 72,800 | 61,000 | 70,100 | 2,768 | 350.50 |
| 2011-08-08 | 79,500 | 79,500 | 68,100 | 69,100 | 3,507 | 345.50 |
| 2011-08-05 | 77,000 | 82,500 | 77,000 | 82,500 | 1,420 | 412.50 |
| 2011-08-04 | 83,300 | 88,900 | 83,300 | 86,000 | 2,238 | 430 |
| 2011-08-03 | 83,700 | 85,700 | 81,000 | 83,300 | 1,398 | 416.50 |
| 2011-08-02 | 84,600 | 86,700 | 79,600 | 83,700 | 3,836 | 418.50 |
| 2011-08-01 | 85,000 | 96,400 | 85,000 | 89,000 | 4,508 | 445 |
| 2011-07-29 | 86,900 | 91,700 | 84,000 | 84,800 | 1,677 | 424 |
| 2011-07-28 | 92,500 | 94,500 | 85,600 | 88,400 | 3,892 | 442 |
| 2011-07-27 | 92,500 | 98,400 | 89,100 | 94,000 | 7,770 | 470 |
| 2011-07-26 | 86,900 | 96,000 | 84,000 | 93,000 | 13,225 | 465 |
| 2011-07-25 | 85,000 | 87,400 | 80,000 | 86,000 | 4,284 | 430 |
| 2011-07-22 | 84,000 | 88,900 | 79,400 | 82,300 | 6,374 | 411.50 |
| 2011-07-21 | 74,000 | 87,600 | 73,200 | 87,000 | 8,175 | 435 |
| 2011-07-20 | 74,100 | 77,700 | 71,600 | 73,600 | 3,520 | 368 |
| 2011-07-19 | 71,000 | 74,900 | 70,000 | 73,300 | 1,868 | 366.50 |
| 2011-07-15 | 70,300 | 71,100 | 67,200 | 70,600 | 1,446 | 353 |
| 2011-07-14 | 69,300 | 74,000 | 68,000 | 70,300 | 3,809 | 351.50 |
| 2011-07-13 | 66,000 | 67,300 | 65,600 | 66,300 | 409 | 331.50 |
| 2011-07-12 | 68,000 | 68,400 | 65,400 | 66,100 | 651 | 330.50 |
| 2011-07-11 | 68,400 | 71,200 | 68,000 | 68,800 | 900 | 344 |
| 2011-07-08 | 65,800 | 72,000 | 65,600 | 67,900 | 1,480 | 339.50 |
| 2011-07-07 | 65,200 | 66,400 | 63,900 | 66,000 | 663 | 330 |
| 2011-07-06 | 64,800 | 66,600 | 64,200 | 64,500 | 459 | 322.50 |
| 2011-07-05 | 65,000 | 66,200 | 63,600 | 65,600 | 518 | 328 |
| 2011-07-04 | 65,000 | 66,400 | 64,000 | 64,600 | 692 | 323 |
| 2011-07-01 | 64,200 | 68,900 | 62,800 | 65,100 | 1,539 | 325.50 |
| 2011-06-30 | 66,900 | 67,100 | 64,200 | 64,600 | 1,491 | 323 |
| 2011-06-29 | 68,000 | 69,800 | 64,100 | 68,900 | 1,936 | 344.50 |
| 2011-06-28 | 73,800 | 73,800 | 67,600 | 68,000 | 1,608 | 340 |
| 2011-06-27 | 71,500 | 77,900 | 70,700 | 73,000 | 2,982 | 365 |
| 2011-06-24 | 71,000 | 78,300 | 68,300 | 72,300 | 8,433 | 361.50 |
| 2011-06-23 | 69,000 | 72,300 | 63,500 | 72,300 | 14,755 | 361.50 |
| 2011-06-22 | 62,300 | 62,300 | 62,300 | 62,300 | 410 | 311.50 |
| 2011-06-21 | 52,500 | 54,900 | 51,500 | 52,300 | 864 | 261.50 |
| 2011-06-20 | 60,000 | 64,000 | 51,400 | 51,500 | 5,006 | 257.50 |
| 2011-06-17 | 56,000 | 56,000 | 56,000 | 56,000 | 291 | 280 |
| 2011-06-16 | 49,100 | 49,900 | 48,800 | 49,000 | 181 | 245 |
| 2011-06-15 | 50,900 | 50,900 | 49,300 | 50,000 | 327 | 250 |
| 2011-06-14 | 50,400 | 50,800 | 50,000 | 50,800 | 152 | 254 |
| 2011-06-13 | 50,500 | 51,000 | 50,000 | 50,400 | 168 | 252 |
| 2011-06-10 | 52,500 | 52,800 | 51,000 | 51,400 | 268 | 257 |
| 2011-06-09 | 50,500 | 54,600 | 50,400 | 51,900 | 584 | 259.50 |
| 2011-06-08 | 51,000 | 51,500 | 49,800 | 50,400 | 419 | 252 |
| 2011-06-07 | 49,400 | 53,700 | 49,350 | 51,700 | 789 | 258.50 |
| 2011-06-06 | 50,500 | 54,400 | 50,400 | 50,400 | 647 | 252 |
| 2011-06-03 | 56,200 | 56,300 | 51,500 | 52,400 | 1,136 | 262 |
| 2011-06-02 | 56,500 | 58,000 | 55,400 | 56,000 | 728 | 280 |
| 2011-06-01 | 59,000 | 60,900 | 56,200 | 59,000 | 1,088 | 295 |
| 2011-05-31 | 60,900 | 62,700 | 57,600 | 58,400 | 3,462 | 292 |
| 2011-05-30 | 64,900 | 64,900 | 64,200 | 64,900 | 1,903 | 324.50 |
| 2011-05-27 | 48,850 | 54,900 | 48,000 | 54,900 | 1,162 | 274.50 |
| 2011-05-26 | 46,900 | 49,000 | 46,800 | 47,900 | 416 | 239.50 |
| 2011-05-25 | 48,050 | 49,000 | 46,900 | 46,900 | 513 | 234.50 |
| 2011-05-24 | 49,000 | 49,650 | 46,900 | 49,200 | 596 | 246 |
| 2011-05-23 | 52,000 | 52,100 | 46,800 | 49,200 | 1,019 | 246 |
| 2011-05-20 | 54,000 | 54,100 | 52,000 | 52,500 | 376 | 262.50 |
| 2011-05-19 | 57,500 | 57,500 | 52,500 | 53,700 | 870 | 268.50 |
| 2011-05-18 | 53,200 | 58,300 | 53,100 | 57,000 | 1,038 | 285 |
| 2011-05-17 | 56,000 | 56,400 | 52,900 | 55,000 | 877 | 275 |
| 2011-05-16 | 58,300 | 59,500 | 53,900 | 55,200 | 2,269 | 276 |
| 2011-05-13 | 67,500 | 68,500 | 63,100 | 63,300 | 1,282 | 316.50 |
| 2011-05-12 | 71,600 | 72,400 | 66,900 | 68,500 | 1,902 | 342.50 |
| 2011-05-11 | 75,600 | 77,000 | 72,100 | 73,100 | 1,700 | 365.50 |
| 2011-05-10 | 80,000 | 84,600 | 75,600 | 78,200 | 6,440 | 391 |
| 2011-05-09 | 68,000 | 77,400 | 68,000 | 77,400 | 4,194 | 387 |
| 2011-05-06 | 65,000 | 68,000 | 64,000 | 67,400 | 268 | 337 |
| 2011-05-02 | 64,100 | 67,400 | 63,600 | 65,000 | 482 | 325 |
| 2011-04-28 | 64,000 | 65,000 | 63,200 | 64,300 | 385 | 321.50 |
| 2011-04-27 | 65,100 | 65,500 | 63,800 | 64,100 | 424 | 320.50 |
| 2011-04-26 | 66,400 | 67,000 | 65,100 | 65,100 | 256 | 325.50 |
| 2011-04-25 | 65,700 | 67,000 | 64,800 | 66,400 | 460 | 332 |
| 2011-04-22 | 65,000 | 66,400 | 65,000 | 65,900 | 211 | 329.50 |
| 2011-04-21 | 68,000 | 69,000 | 64,700 | 66,400 | 812 | 332 |
| 2011-04-20 | 65,100 | 68,000 | 63,600 | 67,600 | 812 | 338 |
| 2011-04-19 | 65,900 | 66,000 | 64,000 | 65,200 | 528 | 326 |
| 2011-04-18 | 66,300 | 66,600 | 65,800 | 66,200 | 258 | 331 |
| 2011-04-15 | 66,500 | 69,800 | 65,600 | 66,300 | 768 | 331.50 |
| 2011-04-14 | 66,800 | 68,500 | 66,000 | 66,500 | 402 | 332.50 |
| 2011-04-13 | 68,000 | 69,000 | 66,500 | 67,300 | 508 | 336.50 |
| 2011-04-12 | 71,100 | 71,500 | 68,500 | 68,600 | 921 | 343 |
| 2011-04-11 | 67,700 | 74,200 | 67,500 | 73,300 | 1,675 | 366.50 |
| 2011-04-08 | 65,000 | 68,700 | 65,000 | 67,300 | 502 | 336.50 |
| 2011-04-07 | 66,000 | 71,600 | 66,000 | 67,900 | 1,419 | 339.50 |
| 2011-04-06 | 69,300 | 69,300 | 63,400 | 65,000 | 892 | 325 |
| 2011-04-05 | 71,500 | 71,500 | 65,100 | 66,300 | 1,030 | 331.50 |
| 2011-04-04 | 75,100 | 75,100 | 70,800 | 71,000 | 682 | 355 |
| 2011-04-01 | 76,300 | 78,000 | 73,600 | 73,800 | 881 | 369 |
| 2011-03-31 | 81,900 | 83,000 | 76,000 | 78,700 | 1,568 | 393.50 |
| 2011-03-30 | 84,000 | 87,700 | 79,000 | 81,500 | 4,738 | 407.50 |
| 2011-03-29 | 62,800 | 76,800 | 62,800 | 76,800 | 952 | 384 |
| 2011-03-28 | 330,000 | 345,000 | 328,000 | 336,000 | 250 | 336 |
| 2011-03-25 | 385,000 | 390,000 | 353,500 | 365,000 | 291 | 365 |
| 2011-03-24 | 374,000 | 399,000 | 374,000 | 383,500 | 466 | 383.50 |
| 2011-03-23 | 350,000 | 390,000 | 340,500 | 373,500 | 828 | 373.50 |
| 2011-03-22 | 321,000 | 321,000 | 321,000 | 321,000 | 241 | 321 |
| 2011-03-18 | 241,000 | 271,000 | 237,900 | 271,000 | 525 | 271 |
| 2011-03-17 | 209,100 | 237,900 | 205,500 | 221,000 | 390 | 221 |
| 2011-03-16 | 220,000 | 260,000 | 210,000 | 234,100 | 1,385 | 234.10 |
| 2011-03-15 | 238,000 | 238,000 | 238,000 | 238,000 | 26 | 238 |
| 2011-03-14 | 308,000 | 308,000 | 308,000 | 308,000 | 5 | 308 |
| 2011-03-11 | 377,000 | 388,000 | 376,000 | 378,000 | 225 | 378 |
| 2011-03-10 | 396,000 | 408,500 | 379,500 | 390,000 | 759 | 390 |
| 2011-03-09 | 395,500 | 398,000 | 375,000 | 382,000 | 300 | 382 |
| 2011-03-08 | 393,000 | 407,500 | 390,000 | 391,500 | 294 | 391.50 |
| 2011-03-07 | 424,000 | 424,000 | 398,500 | 403,000 | 571 | 403 |
| 2011-03-04 | 430,000 | 445,000 | 419,000 | 426,000 | 2,066 | 426 |
| 2011-03-03 | 398,500 | 398,500 | 386,000 | 388,000 | 291 | 388 |
| 2011-03-02 | 408,500 | 409,000 | 398,000 | 398,500 | 409 | 398.50 |
| 2011-03-01 | 425,000 | 428,500 | 406,500 | 414,500 | 791 | 414.50 |
| 2011-02-28 | 380,000 | 419,000 | 372,500 | 405,500 | 1,560 | 405.50 |
| 2011-02-25 | 376,500 | 388,500 | 370,000 | 380,000 | 576 | 380 |
| 2011-02-24 | 396,500 | 402,500 | 380,000 | 383,000 | 663 | 383 |
| 2011-02-23 | 398,000 | 428,500 | 393,500 | 410,500 | 2,053 | 410.50 |
| 2011-02-22 | 401,000 | 410,000 | 383,500 | 390,500 | 580 | 390.50 |
| 2011-02-21 | 404,500 | 415,500 | 397,000 | 400,000 | 732 | 400 |
| 2011-02-18 | 415,500 | 424,000 | 400,500 | 403,500 | 1,201 | 403.50 |
| 2011-02-17 | 424,000 | 428,500 | 404,500 | 415,000 | 1,207 | 415 |
| 2011-02-16 | 445,000 | 460,000 | 429,500 | 445,000 | 1,152 | 445 |
| 2011-02-15 | 517,000 | 529,000 | 425,000 | 432,000 | 2,198 | 432 |
| 2011-02-14 | 511,000 | 520,000 | 468,000 | 490,000 | 1,439 | 490 |
| 2011-02-10 | 482,000 | 505,000 | 447,000 | 467,000 | 2,146 | 467 |
| 2011-02-09 | 514,000 | 630,000 | 435,000 | 447,000 | 4,561 | 447 |
| 2011-02-08 | 506,000 | 534,000 | 492,000 | 534,000 | 3,102 | 534 |
| 2011-02-07 | 422,000 | 464,000 | 418,000 | 464,000 | 1,859 | 464 |
| 2011-02-04 | 348,500 | 411,000 | 348,000 | 394,000 | 2,780 | 394 |
| 2011-02-03 | 325,000 | 355,000 | 320,000 | 351,500 | 1,107 | 351.50 |
| 2011-02-02 | 327,000 | 345,000 | 307,500 | 318,000 | 1,029 | 318 |
| 2011-02-01 | 322,000 | 377,000 | 298,700 | 334,000 | 3,774 | 334 |
| 2011-01-31 | 273,100 | 322,500 | 257,000 | 322,500 | 1,511 | 322.50 |
| 2011-01-28 | 293,000 | 302,000 | 252,300 | 272,500 | 2,217 | 272.50 |
| 2011-01-27 | 233,000 | 268,000 | 232,000 | 268,000 | 2,503 | 268 |
| 2011-01-26 | 221,000 | 245,000 | 201,000 | 218,000 | 2,193 | 218 |
| 2011-01-25 | 231,000 | 231,000 | 223,000 | 231,000 | 506 | 231 |
| 2011-01-24 | 148,000 | 191,000 | 138,000 | 191,000 | 1,342 | 191 |
| 2011-01-21 | 162,500 | 162,500 | 132,500 | 151,000 | 1,951 | 151 |
| 2011-01-20 | 132,500 | 132,500 | 132,500 | 132,500 | 147 | 132.50 |
| 2011-01-19 | 98,500 | 103,500 | 98,000 | 102,500 | 74 | 102.50 |
| 2011-01-18 | 98,000 | 98,600 | 95,000 | 97,900 | 35 | 97.90 |
| 2011-01-17 | 95,000 | 97,200 | 95,000 | 96,000 | 17 | 96 |
| 2011-01-14 | 95,600 | 97,000 | 95,000 | 95,000 | 53 | 95 |
| 2011-01-13 | 93,200 | 97,100 | 93,100 | 97,000 | 67 | 97 |
| 2011-01-12 | 91,500 | 93,200 | 89,100 | 93,200 | 60 | 93.20 |
| 2011-01-11 | 86,500 | 90,000 | 85,600 | 90,000 | 80 | 90 |
| 2011-01-07 | 88,600 | 88,600 | 86,200 | 87,700 | 17 | 87.70 |
| 2011-01-06 | 89,000 | 89,500 | 87,000 | 87,700 | 52 | 87.70 |
| 2011-01-05 | 88,500 | 90,000 | 87,500 | 89,000 | 20 | 89 |
| 2011-01-04 | 87,900 | 89,600 | 87,800 | 88,000 | 25 | 88 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-12-26]1株→100株 [2011-03-29]1株→5株