2168 (株)パソナグループ 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 | 72,100 | 75,400 | 72,100 | 75,000 | 41 | 750 |
| 2011-12-29 | 73,000 | 73,000 | 70,800 | 71,800 | 54 | 718 |
| 2011-12-28 | 73,800 | 73,800 | 73,100 | 73,100 | 14 | 731 |
| 2011-12-27 | 75,000 | 75,000 | 73,000 | 73,800 | 124 | 738 |
| 2011-12-26 | 74,400 | 75,100 | 73,700 | 75,100 | 97 | 751 |
| 2011-12-22 | 72,900 | 74,300 | 72,900 | 73,200 | 64 | 732 |
| 2011-12-21 | 73,300 | 73,600 | 73,200 | 73,300 | 122 | 733 |
| 2011-12-20 | 74,300 | 74,300 | 73,000 | 73,200 | 98 | 732 |
| 2011-12-19 | 73,900 | 73,900 | 72,100 | 72,800 | 113 | 728 |
| 2011-12-16 | 76,300 | 76,600 | 75,000 | 75,000 | 80 | 750 |
| 2011-12-15 | 76,500 | 76,700 | 75,600 | 76,300 | 61 | 763 |
| 2011-12-14 | 78,000 | 78,000 | 76,500 | 76,500 | 44 | 765 |
| 2011-12-13 | 79,200 | 79,200 | 78,000 | 78,300 | 205 | 783 |
| 2011-12-12 | 76,800 | 78,100 | 76,100 | 76,800 | 94 | 768 |
| 2011-12-09 | 76,400 | 77,300 | 76,400 | 76,800 | 273 | 768 |
| 2011-12-08 | 77,700 | 78,200 | 77,600 | 77,800 | 46 | 778 |
| 2011-12-07 | 77,000 | 79,600 | 77,000 | 78,900 | 92 | 789 |
| 2011-12-06 | 77,800 | 78,800 | 77,800 | 77,800 | 84 | 778 |
| 2011-12-05 | 78,400 | 79,000 | 78,000 | 78,600 | 109 | 786 |
| 2011-12-02 | 78,900 | 78,900 | 76,800 | 78,900 | 102 | 789 |
| 2011-12-01 | 79,800 | 79,800 | 76,900 | 77,700 | 103 | 777 |
| 2011-11-30 | 78,000 | 79,500 | 76,700 | 79,400 | 330 | 794 |
| 2011-11-29 | 76,600 | 77,000 | 76,200 | 77,000 | 64 | 770 |
| 2011-11-28 | 79,800 | 79,800 | 76,600 | 76,600 | 176 | 766 |
| 2011-11-25 | 75,800 | 76,900 | 75,300 | 75,300 | 103 | 753 |
| 2011-11-24 | 74,800 | 76,400 | 74,800 | 76,400 | 86 | 764 |
| 2011-11-22 | 74,800 | 76,700 | 74,800 | 76,700 | 91 | 767 |
| 2011-11-21 | 74,900 | 75,200 | 73,400 | 75,200 | 48 | 752 |
| 2011-11-18 | 73,100 | 75,000 | 72,800 | 75,000 | 99 | 750 |
| 2011-11-17 | 73,100 | 75,100 | 72,000 | 75,000 | 91 | 750 |
| 2011-11-16 | 73,200 | 74,000 | 72,600 | 72,600 | 30 | 726 |
| 2011-11-15 | 73,100 | 74,400 | 73,100 | 73,900 | 46 | 739 |
| 2011-11-14 | 75,300 | 75,300 | 74,300 | 74,600 | 55 | 746 |
| 2011-11-11 | 76,100 | 76,800 | 75,500 | 76,800 | 59 | 768 |
| 2011-11-10 | 77,700 | 78,000 | 76,600 | 77,200 | 54 | 772 |
| 2011-11-09 | 76,800 | 79,200 | 76,800 | 79,200 | 82 | 792 |
| 2011-11-08 | 77,000 | 77,600 | 76,500 | 76,800 | 100 | 768 |
| 2011-11-07 | 78,000 | 78,000 | 75,500 | 77,800 | 77 | 778 |
| 2011-11-04 | 75,600 | 77,500 | 75,200 | 77,500 | 45 | 775 |
| 2011-11-02 | 74,500 | 76,500 | 73,800 | 76,000 | 153 | 760 |
| 2011-11-01 | 75,800 | 76,800 | 75,800 | 76,000 | 51 | 760 |
| 2011-10-31 | 77,400 | 79,000 | 77,000 | 77,000 | 104 | 770 |
| 2011-10-28 | 78,200 | 78,500 | 75,700 | 78,400 | 108 | 784 |
| 2011-10-27 | 78,000 | 78,200 | 77,200 | 78,200 | 246 | 782 |
| 2011-10-26 | 76,500 | 77,900 | 76,300 | 77,000 | 104 | 770 |
| 2011-10-25 | 76,100 | 77,000 | 75,700 | 77,000 | 36 | 770 |
| 2011-10-24 | 75,400 | 77,200 | 75,400 | 77,100 | 46 | 771 |
| 2011-10-21 | 75,800 | 75,800 | 72,300 | 75,400 | 109 | 754 |
| 2011-10-20 | 75,200 | 76,500 | 73,100 | 75,400 | 132 | 754 |
| 2011-10-19 | 76,500 | 77,700 | 75,000 | 75,200 | 89 | 752 |
| 2011-10-18 | 77,500 | 77,500 | 76,100 | 76,300 | 54 | 763 |
| 2011-10-17 | 75,700 | 76,700 | 75,100 | 76,000 | 95 | 760 |
| 2011-10-14 | 76,000 | 77,600 | 75,100 | 75,700 | 88 | 757 |
| 2011-10-13 | 78,300 | 78,300 | 76,100 | 76,300 | 111 | 763 |
| 2011-10-12 | 76,500 | 78,000 | 76,500 | 76,800 | 85 | 768 |
| 2011-10-11 | 74,500 | 77,800 | 74,100 | 76,400 | 386 | 764 |
| 2011-10-07 | 76,400 | 77,300 | 75,800 | 75,800 | 88 | 758 |
| 2011-10-06 | 77,200 | 77,200 | 75,500 | 76,400 | 146 | 764 |
| 2011-10-05 | 76,600 | 76,600 | 74,500 | 76,200 | 139 | 762 |
| 2011-10-04 | 74,100 | 76,700 | 73,600 | 76,500 | 195 | 765 |
| 2011-10-03 | 77,500 | 78,100 | 73,600 | 73,700 | 294 | 737 |
| 2011-09-30 | 79,900 | 79,900 | 78,100 | 79,000 | 209 | 790 |
| 2011-09-29 | 79,000 | 79,700 | 77,900 | 79,700 | 262 | 797 |
| 2011-09-28 | 77,900 | 79,300 | 77,700 | 78,600 | 266 | 786 |
| 2011-09-27 | 78,100 | 78,100 | 75,800 | 77,100 | 381 | 771 |
| 2011-09-26 | 72,000 | 72,900 | 71,900 | 72,100 | 187 | 721 |
| 2011-09-22 | 71,200 | 74,400 | 71,200 | 72,900 | 128 | 729 |
| 2011-09-21 | 73,500 | 74,100 | 73,000 | 73,200 | 89 | 732 |
| 2011-09-20 | 74,000 | 75,900 | 72,700 | 73,500 | 160 | 735 |
| 2011-09-16 | 75,100 | 75,100 | 74,800 | 74,900 | 130 | 749 |
| 2011-09-15 | 74,500 | 75,500 | 73,400 | 75,200 | 157 | 752 |
| 2011-09-14 | 75,600 | 76,000 | 74,900 | 74,900 | 61 | 749 |
| 2011-09-13 | 74,700 | 76,000 | 73,600 | 75,600 | 136 | 756 |
| 2011-09-12 | 74,300 | 75,400 | 74,300 | 75,200 | 108 | 752 |
| 2011-09-09 | 76,000 | 79,000 | 75,800 | 76,900 | 540 | 769 |
| 2011-09-08 | 74,900 | 75,000 | 74,500 | 75,000 | 68 | 750 |
| 2011-09-07 | 74,700 | 75,000 | 74,100 | 74,800 | 81 | 748 |
| 2011-09-06 | 73,400 | 74,800 | 72,500 | 74,700 | 117 | 747 |
| 2011-09-05 | 73,100 | 73,700 | 73,100 | 73,700 | 37 | 737 |
| 2011-09-02 | 72,500 | 74,700 | 72,000 | 74,400 | 158 | 744 |
| 2011-09-01 | 73,500 | 73,500 | 70,500 | 73,100 | 82 | 731 |
| 2011-08-31 | 73,500 | 73,500 | 72,600 | 72,900 | 119 | 729 |
| 2011-08-30 | 73,400 | 73,400 | 72,500 | 73,300 | 90 | 733 |
| 2011-08-29 | 73,400 | 73,500 | 72,200 | 73,300 | 125 | 733 |
| 2011-08-26 | 73,200 | 73,400 | 73,000 | 73,400 | 119 | 734 |
| 2011-08-25 | 73,200 | 73,200 | 72,500 | 72,700 | 107 | 727 |
| 2011-08-24 | 72,600 | 73,100 | 72,200 | 72,700 | 81 | 727 |
| 2011-08-23 | 72,700 | 73,200 | 70,500 | 72,600 | 217 | 726 |
| 2011-08-22 | 73,800 | 73,900 | 71,300 | 72,700 | 104 | 727 |
| 2011-08-19 | 72,000 | 74,000 | 72,000 | 73,500 | 108 | 735 |
| 2011-08-18 | 73,500 | 74,000 | 72,500 | 73,800 | 185 | 738 |
| 2011-08-17 | 73,000 | 73,300 | 71,600 | 73,100 | 90 | 731 |
| 2011-08-16 | 72,800 | 73,500 | 72,300 | 73,500 | 74 | 735 |
| 2011-08-15 | 73,600 | 73,600 | 72,200 | 72,800 | 74 | 728 |
| 2011-08-12 | 72,100 | 72,300 | 70,100 | 72,100 | 164 | 721 |
| 2011-08-11 | 69,000 | 72,500 | 69,000 | 72,000 | 141 | 720 |
| 2011-08-10 | 70,100 | 70,400 | 69,500 | 70,400 | 169 | 704 |
| 2011-08-09 | 67,900 | 69,700 | 67,900 | 69,500 | 219 | 695 |
| 2011-08-08 | 68,100 | 69,800 | 67,900 | 69,500 | 117 | 695 |
| 2011-08-05 | 66,700 | 69,600 | 66,700 | 69,600 | 164 | 696 |
| 2011-08-04 | 70,000 | 71,100 | 70,000 | 70,200 | 122 | 702 |
| 2011-08-03 | 70,200 | 71,700 | 70,200 | 70,300 | 116 | 703 |
| 2011-08-02 | 72,100 | 73,300 | 71,200 | 71,700 | 162 | 717 |
| 2011-08-01 | 73,000 | 73,600 | 72,000 | 72,600 | 96 | 726 |
| 2011-07-29 | 73,800 | 73,800 | 73,000 | 73,000 | 78 | 730 |
| 2011-07-28 | 73,000 | 74,000 | 72,300 | 74,000 | 99 | 740 |
| 2011-07-27 | 72,400 | 73,200 | 72,300 | 73,100 | 262 | 731 |
| 2011-07-26 | 73,300 | 74,200 | 73,200 | 73,900 | 131 | 739 |
| 2011-07-25 | 73,400 | 74,000 | 73,000 | 73,700 | 53 | 737 |
| 2011-07-22 | 74,300 | 74,300 | 74,000 | 74,100 | 130 | 741 |
| 2011-07-21 | 74,400 | 74,400 | 73,300 | 74,200 | 90 | 742 |
| 2011-07-20 | 74,300 | 74,300 | 73,500 | 74,100 | 46 | 741 |
| 2011-07-19 | 73,300 | 74,300 | 73,100 | 73,600 | 131 | 736 |
| 2011-07-15 | 72,400 | 74,300 | 72,400 | 74,300 | 65 | 743 |
| 2011-07-14 | 73,400 | 74,000 | 73,400 | 73,500 | 64 | 735 |
| 2011-07-13 | 74,500 | 74,500 | 73,000 | 74,100 | 107 | 741 |
| 2011-07-12 | 71,700 | 74,300 | 71,700 | 74,000 | 102 | 740 |
| 2011-07-11 | 73,600 | 74,200 | 73,500 | 74,200 | 53 | 742 |
| 2011-07-08 | 73,600 | 74,400 | 73,600 | 73,600 | 71 | 736 |
| 2011-07-07 | 74,500 | 74,500 | 73,600 | 74,000 | 40 | 740 |
| 2011-07-06 | 73,200 | 74,500 | 72,800 | 74,500 | 130 | 745 |
| 2011-07-05 | 74,400 | 74,500 | 74,100 | 74,100 | 85 | 741 |
| 2011-07-04 | 74,000 | 74,300 | 72,300 | 74,200 | 77 | 742 |
| 2011-07-01 | 74,400 | 74,400 | 73,800 | 73,900 | 101 | 739 |
| 2011-06-30 | 74,200 | 74,400 | 73,600 | 74,400 | 96 | 744 |
| 2011-06-29 | 72,800 | 74,200 | 72,800 | 74,200 | 103 | 742 |
| 2011-06-28 | 71,800 | 73,600 | 71,600 | 72,900 | 118 | 729 |
| 2011-06-27 | 74,500 | 74,500 | 72,400 | 72,400 | 142 | 724 |
| 2011-06-24 | 73,200 | 74,000 | 73,000 | 74,000 | 90 | 740 |
| 2011-06-23 | 72,800 | 72,900 | 70,900 | 72,900 | 82 | 729 |
| 2011-06-22 | 72,300 | 74,400 | 72,300 | 73,800 | 148 | 738 |
| 2011-06-21 | 72,300 | 73,500 | 72,300 | 72,600 | 54 | 726 |
| 2011-06-20 | 73,900 | 73,900 | 72,100 | 72,200 | 216 | 722 |
| 2011-06-17 | 70,500 | 70,500 | 69,700 | 69,900 | 165 | 699 |
| 2011-06-16 | 71,500 | 71,600 | 70,400 | 70,500 | 93 | 705 |
| 2011-06-15 | 71,700 | 72,000 | 71,500 | 71,900 | 128 | 719 |
| 2011-06-14 | 71,700 | 73,200 | 71,700 | 71,700 | 110 | 717 |
| 2011-06-13 | 70,500 | 72,300 | 70,500 | 71,700 | 68 | 717 |
| 2011-06-10 | 71,400 | 73,200 | 71,100 | 71,200 | 318 | 712 |
| 2011-06-09 | 70,400 | 71,300 | 70,300 | 70,400 | 80 | 704 |
| 2011-06-08 | 70,400 | 71,600 | 70,400 | 71,300 | 29 | 713 |
| 2011-06-07 | 70,000 | 71,000 | 70,000 | 70,400 | 38 | 704 |
| 2011-06-06 | 70,000 | 70,100 | 69,200 | 70,000 | 150 | 700 |
| 2011-06-03 | 70,400 | 70,800 | 70,000 | 70,400 | 165 | 704 |
| 2011-06-02 | 70,000 | 70,800 | 70,000 | 70,600 | 93 | 706 |
| 2011-06-01 | 72,600 | 72,600 | 70,800 | 72,300 | 65 | 723 |
| 2011-05-31 | 71,400 | 72,400 | 70,000 | 72,400 | 180 | 724 |
| 2011-05-30 | 70,000 | 71,500 | 70,000 | 70,300 | 78 | 703 |
| 2011-05-27 | 72,800 | 72,800 | 71,200 | 71,500 | 218 | 715 |
| 2011-05-26 | 73,400 | 75,000 | 72,600 | 74,100 | 243 | 741 |
| 2011-05-25 | 73,300 | 73,300 | 72,400 | 72,900 | 49 | 729 |
| 2011-05-24 | 72,700 | 73,700 | 72,700 | 73,300 | 103 | 733 |
| 2011-05-23 | 73,800 | 73,800 | 72,400 | 72,500 | 84 | 725 |
| 2011-05-20 | 72,000 | 74,000 | 71,900 | 73,500 | 145 | 735 |
| 2011-05-19 | 70,900 | 72,900 | 70,900 | 71,700 | 81 | 717 |
| 2011-05-18 | 70,100 | 72,500 | 70,100 | 72,400 | 164 | 724 |
| 2011-05-17 | 69,100 | 71,400 | 69,100 | 70,100 | 149 | 701 |
| 2011-05-16 | 71,500 | 72,800 | 71,100 | 72,000 | 67 | 720 |
| 2011-05-13 | 73,000 | 73,100 | 71,900 | 72,000 | 193 | 720 |
| 2011-05-12 | 72,500 | 73,600 | 72,300 | 73,300 | 66 | 733 |
| 2011-05-11 | 73,500 | 73,800 | 73,100 | 73,300 | 79 | 733 |
| 2011-05-10 | 73,600 | 73,600 | 72,900 | 73,400 | 68 | 734 |
| 2011-05-09 | 73,600 | 73,700 | 73,400 | 73,700 | 57 | 737 |
| 2011-05-06 | 72,500 | 73,600 | 72,200 | 73,600 | 62 | 736 |
| 2011-05-02 | 73,200 | 74,000 | 72,200 | 73,300 | 145 | 733 |
| 2011-04-28 | 73,300 | 73,300 | 72,500 | 73,100 | 110 | 731 |
| 2011-04-27 | 71,400 | 72,700 | 71,000 | 72,700 | 239 | 727 |
| 2011-04-26 | 72,300 | 72,400 | 71,000 | 71,500 | 160 | 715 |
| 2011-04-25 | 72,000 | 72,600 | 72,000 | 72,300 | 43 | 723 |
| 2011-04-22 | 72,200 | 72,200 | 71,800 | 71,900 | 106 | 719 |
| 2011-04-21 | 72,300 | 72,600 | 71,800 | 72,200 | 54 | 722 |
| 2011-04-20 | 71,700 | 72,500 | 71,600 | 72,300 | 99 | 723 |
| 2011-04-19 | 71,300 | 72,000 | 71,300 | 71,700 | 92 | 717 |
| 2011-04-18 | 71,400 | 72,000 | 70,800 | 71,700 | 109 | 717 |
| 2011-04-15 | 71,000 | 72,000 | 71,000 | 71,700 | 152 | 717 |
| 2011-04-14 | 71,100 | 71,700 | 71,000 | 71,500 | 171 | 715 |
| 2011-04-13 | 70,000 | 71,500 | 70,000 | 71,400 | 114 | 714 |
| 2011-04-12 | 70,100 | 71,500 | 69,300 | 69,900 | 233 | 699 |
| 2011-04-11 | 70,000 | 71,500 | 69,400 | 70,900 | 192 | 709 |
| 2011-04-08 | 69,900 | 71,100 | 69,900 | 70,800 | 238 | 708 |
| 2011-04-07 | 70,000 | 70,200 | 69,800 | 69,800 | 145 | 698 |
| 2011-04-06 | 69,800 | 70,100 | 69,200 | 69,300 | 236 | 693 |
| 2011-04-05 | 70,000 | 70,300 | 69,700 | 70,000 | 377 | 700 |
| 2011-04-04 | 70,000 | 70,900 | 69,400 | 69,600 | 82 | 696 |
| 2011-04-01 | 71,000 | 71,000 | 68,800 | 69,000 | 109 | 690 |
| 2011-03-31 | 70,000 | 70,900 | 69,600 | 70,900 | 122 | 709 |
| 2011-03-30 | 68,700 | 70,000 | 68,000 | 70,000 | 158 | 700 |
| 2011-03-29 | 67,800 | 68,700 | 67,400 | 68,700 | 160 | 687 |
| 2011-03-28 | 68,500 | 68,600 | 66,200 | 67,700 | 216 | 677 |
| 2011-03-25 | 66,700 | 67,700 | 66,100 | 67,600 | 167 | 676 |
| 2011-03-24 | 67,400 | 68,800 | 66,300 | 66,300 | 178 | 663 |
| 2011-03-23 | 67,500 | 67,500 | 66,700 | 67,400 | 92 | 674 |
| 2011-03-22 | 65,000 | 67,500 | 64,900 | 66,900 | 117 | 669 |
| 2011-03-18 | 60,900 | 62,900 | 60,700 | 62,900 | 166 | 629 |
| 2011-03-17 | 59,000 | 60,900 | 59,000 | 60,100 | 328 | 601 |
| 2011-03-16 | 58,200 | 62,000 | 58,200 | 62,000 | 297 | 620 |
| 2011-03-15 | 62,300 | 62,400 | 59,100 | 60,200 | 462 | 602 |
| 2011-03-14 | 59,100 | 68,200 | 59,100 | 62,300 | 350 | 623 |
| 2011-03-11 | 70,700 | 70,700 | 69,100 | 69,100 | 690 | 691 |
| 2011-03-10 | 68,700 | 69,100 | 68,500 | 68,700 | 108 | 687 |
| 2011-03-09 | 68,800 | 69,700 | 68,800 | 69,100 | 97 | 691 |
| 2011-03-08 | 67,600 | 69,500 | 67,600 | 67,700 | 119 | 677 |
| 2011-03-07 | 68,900 | 68,900 | 67,500 | 67,500 | 105 | 675 |
| 2011-03-04 | 69,400 | 69,500 | 68,000 | 68,800 | 108 | 688 |
| 2011-03-03 | 67,500 | 68,600 | 67,500 | 68,600 | 94 | 686 |
| 2011-03-02 | 69,100 | 69,100 | 66,500 | 67,500 | 381 | 675 |
| 2011-03-01 | 72,500 | 73,500 | 69,600 | 69,600 | 441 | 696 |
| 2011-02-28 | 70,800 | 71,800 | 70,100 | 71,400 | 340 | 714 |
| 2011-02-25 | 70,000 | 70,100 | 69,800 | 70,100 | 229 | 701 |
| 2011-02-24 | 68,800 | 70,000 | 68,500 | 69,800 | 396 | 698 |
| 2011-02-23 | 69,200 | 70,000 | 69,100 | 69,200 | 87 | 692 |
| 2011-02-22 | 69,000 | 69,900 | 69,000 | 69,200 | 154 | 692 |
| 2011-02-21 | 69,500 | 70,200 | 68,900 | 69,200 | 126 | 692 |
| 2011-02-18 | 70,200 | 70,200 | 68,600 | 68,800 | 214 | 688 |
| 2011-02-17 | 67,300 | 70,400 | 67,300 | 70,300 | 471 | 703 |
| 2011-02-16 | 68,300 | 69,300 | 68,300 | 68,300 | 60 | 683 |
| 2011-02-15 | 69,500 | 69,500 | 68,400 | 68,400 | 43 | 684 |
| 2011-02-14 | 69,900 | 69,900 | 69,100 | 69,200 | 54 | 692 |
| 2011-02-10 | 68,200 | 69,800 | 67,700 | 69,500 | 97 | 695 |
| 2011-02-09 | 67,800 | 69,900 | 67,600 | 68,900 | 173 | 689 |
| 2011-02-08 | 67,900 | 69,500 | 67,500 | 68,300 | 150 | 683 |
| 2011-02-07 | 69,500 | 69,600 | 68,500 | 68,900 | 115 | 689 |
| 2011-02-04 | 68,900 | 69,100 | 67,500 | 67,500 | 161 | 675 |
| 2011-02-03 | 67,400 | 68,000 | 66,800 | 68,000 | 172 | 680 |
| 2011-02-02 | 66,600 | 69,000 | 66,600 | 68,200 | 179 | 682 |
| 2011-02-01 | 65,600 | 66,600 | 65,600 | 66,600 | 184 | 666 |
| 2011-01-31 | 66,800 | 69,300 | 65,500 | 66,100 | 394 | 661 |
| 2011-01-28 | 68,200 | 69,500 | 67,000 | 68,800 | 586 | 688 |
| 2011-01-27 | 68,000 | 70,500 | 68,000 | 70,300 | 238 | 703 |
| 2011-01-26 | 70,000 | 70,100 | 68,200 | 68,400 | 230 | 684 |
| 2011-01-25 | 70,000 | 70,700 | 69,300 | 70,100 | 285 | 701 |
| 2011-01-24 | 68,200 | 70,000 | 68,100 | 70,000 | 149 | 700 |
| 2011-01-21 | 69,700 | 69,700 | 68,400 | 68,400 | 195 | 684 |
| 2011-01-20 | 69,800 | 69,900 | 68,100 | 69,600 | 153 | 696 |
| 2011-01-19 | 70,700 | 70,800 | 66,500 | 70,400 | 295 | 704 |
| 2011-01-18 | 68,800 | 70,500 | 68,800 | 70,500 | 357 | 705 |
| 2011-01-17 | 67,300 | 68,500 | 67,000 | 68,100 | 292 | 681 |
| 2011-01-14 | 65,100 | 67,000 | 65,100 | 66,900 | 409 | 669 |
| 2011-01-13 | 64,500 | 64,900 | 63,200 | 64,700 | 466 | 647 |
| 2011-01-12 | 62,500 | 63,000 | 62,100 | 62,800 | 279 | 628 |
| 2011-01-11 | 60,900 | 61,400 | 60,600 | 61,100 | 117 | 611 |
| 2011-01-07 | 61,400 | 61,800 | 61,200 | 61,500 | 99 | 615 |
| 2011-01-06 | 61,000 | 61,100 | 60,800 | 61,100 | 27 | 611 |
| 2011-01-05 | 61,500 | 61,500 | 60,600 | 60,800 | 69 | 608 |
| 2011-01-04 | 61,200 | 61,400 | 60,200 | 61,300 | 96 | 613 |
分割・併合履歴 ： [2013-11-27]1株→100株