2175 (株)エス・エム・エス 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 | 68,900 | 69,500 | 68,600 | 69,000 | 252 | 86.25 |
| 2011-12-29 | 68,900 | 69,500 | 68,100 | 68,900 | 215 | 86.13 |
| 2011-12-28 | 67,700 | 69,000 | 67,700 | 69,000 | 217 | 86.25 |
| 2011-12-27 | 68,100 | 69,300 | 67,900 | 68,500 | 222 | 85.63 |
| 2011-12-26 | 69,100 | 69,100 | 68,000 | 68,400 | 283 | 85.50 |
| 2011-12-22 | 69,200 | 69,200 | 68,000 | 68,500 | 205 | 85.63 |
| 2011-12-21 | 69,800 | 69,800 | 68,600 | 68,700 | 410 | 85.88 |
| 2011-12-20 | 69,400 | 70,000 | 68,900 | 69,500 | 150 | 86.88 |
| 2011-12-19 | 70,200 | 70,200 | 68,500 | 69,300 | 417 | 86.63 |
| 2011-12-16 | 71,000 | 71,000 | 70,100 | 70,100 | 256 | 87.63 |
| 2011-12-15 | 70,500 | 71,200 | 69,500 | 70,100 | 806 | 87.63 |
| 2011-12-14 | 71,100 | 71,200 | 70,300 | 71,200 | 547 | 89 |
| 2011-12-13 | 71,200 | 71,800 | 71,000 | 71,300 | 621 | 89.13 |
| 2011-12-12 | 73,000 | 73,400 | 71,000 | 72,300 | 1,528 | 90.38 |
| 2011-12-09 | 70,000 | 73,000 | 69,900 | 72,300 | 6,093 | 90.38 |
| 2011-12-08 | 80,900 | 81,700 | 80,200 | 80,800 | 79 | 101 |
| 2011-12-07 | 79,200 | 82,000 | 79,200 | 80,600 | 127 | 100.75 |
| 2011-12-06 | 80,000 | 82,000 | 80,000 | 80,100 | 94 | 100.13 |
| 2011-12-05 | 80,900 | 80,900 | 79,200 | 80,700 | 108 | 100.88 |
| 2011-12-02 | 82,600 | 82,600 | 80,200 | 81,000 | 78 | 101.25 |
| 2011-12-01 | 84,000 | 84,000 | 81,600 | 82,800 | 452 | 103.50 |
| 2011-11-30 | 76,900 | 83,000 | 75,000 | 81,300 | 746 | 101.63 |
| 2011-11-29 | 69,900 | 73,100 | 69,600 | 72,500 | 172 | 90.63 |
| 2011-11-28 | 68,700 | 70,000 | 68,700 | 69,000 | 56 | 86.25 |
| 2011-11-25 | 69,600 | 69,600 | 68,200 | 68,500 | 82 | 85.63 |
| 2011-11-24 | 68,500 | 69,000 | 68,000 | 68,600 | 43 | 85.75 |
| 2011-11-22 | 68,200 | 68,900 | 68,200 | 68,800 | 30 | 86 |
| 2011-11-21 | 68,400 | 69,900 | 67,500 | 69,000 | 44 | 86.25 |
| 2011-11-18 | 72,000 | 72,800 | 67,600 | 67,700 | 220 | 84.63 |
| 2011-11-17 | 71,200 | 72,500 | 71,200 | 71,200 | 70 | 89 |
| 2011-11-16 | 71,400 | 72,200 | 71,400 | 71,400 | 14 | 89.25 |
| 2011-11-15 | 73,000 | 73,100 | 71,500 | 72,000 | 15 | 90 |
| 2011-11-14 | 73,000 | 73,300 | 72,600 | 72,800 | 14 | 91 |
| 2011-11-11 | 72,100 | 72,700 | 70,600 | 72,700 | 48 | 90.88 |
| 2011-11-10 | 71,600 | 72,900 | 71,500 | 72,700 | 48 | 90.88 |
| 2011-11-09 | 73,900 | 73,900 | 72,700 | 73,100 | 37 | 91.38 |
| 2011-11-08 | 74,900 | 74,900 | 72,200 | 72,200 | 49 | 90.25 |
| 2011-11-07 | 73,700 | 74,700 | 73,200 | 74,300 | 33 | 92.88 |
| 2011-11-04 | 74,100 | 75,500 | 73,200 | 73,700 | 70 | 92.13 |
| 2011-11-02 | 72,200 | 73,900 | 72,200 | 72,900 | 158 | 91.13 |
| 2011-11-01 | 78,100 | 78,100 | 75,100 | 75,100 | 257 | 93.88 |
| 2011-10-31 | 77,000 | 80,500 | 76,900 | 79,600 | 205 | 99.50 |
| 2011-10-28 | 77,900 | 77,900 | 75,800 | 76,200 | 59 | 95.25 |
| 2011-10-27 | 76,600 | 77,000 | 74,500 | 76,500 | 57 | 95.63 |
| 2011-10-26 | 76,100 | 77,000 | 74,800 | 75,800 | 37 | 94.75 |
| 2011-10-25 | 77,900 | 77,900 | 76,300 | 77,000 | 68 | 96.25 |
| 2011-10-24 | 76,000 | 78,000 | 75,300 | 76,400 | 36 | 95.50 |
| 2011-10-21 | 76,400 | 76,400 | 74,400 | 75,700 | 16 | 94.63 |
| 2011-10-20 | 75,000 | 76,400 | 73,900 | 76,400 | 17 | 95.50 |
| 2011-10-19 | 75,700 | 76,700 | 74,900 | 74,900 | 19 | 93.63 |
| 2011-10-18 | 78,000 | 78,000 | 73,300 | 75,700 | 114 | 94.63 |
| 2011-10-17 | 77,000 | 78,000 | 76,500 | 78,000 | 40 | 97.50 |
| 2011-10-14 | 75,500 | 76,500 | 74,300 | 76,500 | 34 | 95.63 |
| 2011-10-13 | 75,000 | 76,000 | 74,800 | 75,900 | 34 | 94.88 |
| 2011-10-12 | 73,500 | 75,000 | 73,100 | 74,900 | 30 | 93.63 |
| 2011-10-11 | 73,300 | 74,100 | 73,200 | 73,600 | 15 | 92 |
| 2011-10-07 | 72,700 | 72,900 | 72,600 | 72,700 | 16 | 90.88 |
| 2011-10-06 | 73,000 | 73,800 | 71,500 | 72,000 | 58 | 90 |
| 2011-10-05 | 73,600 | 73,800 | 72,500 | 72,700 | 69 | 90.88 |
| 2011-10-04 | 74,000 | 74,100 | 73,100 | 73,600 | 21 | 92 |
| 2011-10-03 | 76,000 | 76,000 | 74,000 | 74,300 | 61 | 92.88 |
| 2011-09-30 | 75,500 | 75,700 | 75,200 | 75,300 | 44 | 94.13 |
| 2011-09-29 | 75,500 | 76,100 | 75,300 | 75,500 | 18 | 94.38 |
| 2011-09-28 | 76,400 | 76,900 | 75,500 | 75,800 | 52 | 94.75 |
| 2011-09-27 | 75,000 | 76,900 | 75,000 | 75,400 | 56 | 94.25 |
| 2011-09-26 | 77,000 | 77,000 | 74,400 | 74,500 | 215 | 93.13 |
| 2011-09-22 | 72,700 | 73,900 | 72,700 | 73,900 | 95 | 92.38 |
| 2011-09-21 | 72,500 | 73,900 | 72,500 | 73,900 | 57 | 92.38 |
| 2011-09-20 | 73,200 | 73,300 | 72,500 | 73,300 | 30 | 91.63 |
| 2011-09-16 | 72,500 | 73,200 | 72,400 | 72,900 | 52 | 91.13 |
| 2011-09-15 | 72,500 | 73,200 | 72,000 | 73,200 | 43 | 91.50 |
| 2011-09-14 | 73,600 | 73,600 | 72,000 | 72,200 | 53 | 90.25 |
| 2011-09-13 | 72,800 | 73,500 | 72,800 | 73,200 | 27 | 91.50 |
| 2011-09-12 | 71,500 | 73,000 | 71,300 | 72,700 | 97 | 90.88 |
| 2011-09-09 | 72,600 | 73,600 | 72,300 | 73,000 | 113 | 91.25 |
| 2011-09-08 | 73,200 | 75,500 | 73,100 | 74,000 | 89 | 92.50 |
| 2011-09-07 | 74,000 | 75,300 | 74,000 | 74,300 | 154 | 92.88 |
| 2011-09-06 | 73,900 | 74,000 | 72,300 | 72,300 | 130 | 90.38 |
| 2011-09-05 | 76,100 | 76,100 | 74,600 | 74,600 | 84 | 93.25 |
| 2011-09-02 | 75,900 | 77,000 | 75,300 | 77,000 | 80 | 96.25 |
| 2011-09-01 | 77,800 | 77,800 | 76,200 | 76,200 | 36 | 95.25 |
| 2011-08-31 | 77,000 | 77,800 | 75,800 | 77,500 | 14 | 96.88 |
| 2011-08-30 | 77,000 | 77,800 | 77,000 | 77,800 | 45 | 97.25 |
| 2011-08-29 | 76,900 | 77,300 | 76,800 | 77,000 | 18 | 96.25 |
| 2011-08-26 | 75,400 | 76,900 | 75,100 | 76,900 | 101 | 96.13 |
| 2011-08-25 | 78,500 | 78,500 | 75,600 | 76,000 | 67 | 95 |
| 2011-08-24 | 76,500 | 78,000 | 75,200 | 75,800 | 101 | 94.75 |
| 2011-08-23 | 75,500 | 76,900 | 74,900 | 76,900 | 151 | 96.13 |
| 2011-08-22 | 75,300 | 76,800 | 75,100 | 76,000 | 174 | 95 |
| 2011-08-19 | 78,000 | 78,500 | 76,500 | 76,800 | 73 | 96 |
| 2011-08-18 | 79,500 | 79,600 | 77,400 | 79,000 | 60 | 98.75 |
| 2011-08-17 | 77,700 | 79,800 | 77,600 | 79,400 | 45 | 99.25 |
| 2011-08-16 | 79,300 | 81,000 | 75,500 | 78,600 | 71 | 98.25 |
| 2011-08-15 | 78,100 | 79,400 | 78,100 | 79,300 | 23 | 99.13 |
| 2011-08-12 | 78,100 | 78,100 | 77,300 | 78,000 | 55 | 97.50 |
| 2011-08-11 | 75,200 | 78,200 | 75,200 | 77,700 | 55 | 97.13 |
| 2011-08-10 | 77,500 | 78,700 | 76,500 | 77,300 | 102 | 96.63 |
| 2011-08-09 | 73,900 | 79,000 | 71,100 | 79,000 | 303 | 98.75 |
| 2011-08-08 | 80,500 | 80,800 | 77,000 | 78,000 | 271 | 97.50 |
| 2011-08-05 | 79,000 | 80,400 | 76,500 | 80,400 | 416 | 100.50 |
| 2011-08-04 | 81,200 | 82,500 | 80,700 | 80,800 | 106 | 101 |
| 2011-08-03 | 80,500 | 82,000 | 80,500 | 81,900 | 137 | 102.38 |
| 2011-08-02 | 83,800 | 83,800 | 82,800 | 83,500 | 140 | 104.38 |
| 2011-08-01 | 82,500 | 85,200 | 82,200 | 83,800 | 753 | 104.75 |
| 2011-07-29 | 80,100 | 82,300 | 77,900 | 82,100 | 481 | 102.63 |
| 2011-07-28 | 79,600 | 81,600 | 79,200 | 80,100 | 164 | 100.13 |
| 2011-07-27 | 80,000 | 80,900 | 79,000 | 79,800 | 137 | 99.75 |
| 2011-07-26 | 80,100 | 81,500 | 79,800 | 80,700 | 148 | 100.88 |
| 2011-07-25 | 81,000 | 81,500 | 79,500 | 81,500 | 131 | 101.88 |
| 2011-07-22 | 81,200 | 81,900 | 79,100 | 79,500 | 261 | 99.38 |
| 2011-07-21 | 81,700 | 83,000 | 81,100 | 81,100 | 50 | 101.38 |
| 2011-07-20 | 81,100 | 82,900 | 81,100 | 82,500 | 86 | 103.13 |
| 2011-07-19 | 82,000 | 82,300 | 79,800 | 81,100 | 83 | 101.38 |
| 2011-07-15 | 83,900 | 84,000 | 81,000 | 82,000 | 162 | 102.50 |
| 2011-07-14 | 83,300 | 83,800 | 82,000 | 83,800 | 161 | 104.75 |
| 2011-07-13 | 82,500 | 83,100 | 81,000 | 83,100 | 229 | 103.88 |
| 2011-07-12 | 83,500 | 83,500 | 81,500 | 82,900 | 307 | 103.63 |
| 2011-07-11 | 79,500 | 84,000 | 78,900 | 84,000 | 393 | 105 |
| 2011-07-08 | 79,900 | 79,900 | 78,800 | 79,800 | 172 | 99.75 |
| 2011-07-07 | 78,900 | 79,800 | 78,000 | 79,000 | 62 | 98.75 |
| 2011-07-06 | 79,500 | 79,500 | 77,800 | 78,500 | 34 | 98.13 |
| 2011-07-05 | 80,000 | 80,100 | 79,000 | 79,500 | 70 | 99.38 |
| 2011-07-04 | 79,400 | 80,100 | 79,000 | 80,000 | 233 | 100 |
| 2011-07-01 | 79,500 | 79,500 | 78,000 | 78,500 | 110 | 98.13 |
| 2011-06-30 | 78,900 | 79,400 | 78,000 | 78,200 | 261 | 97.75 |
| 2011-06-29 | 78,700 | 79,300 | 76,900 | 78,800 | 291 | 98.50 |
| 2011-06-28 | 76,400 | 78,700 | 76,400 | 78,200 | 184 | 97.75 |
| 2011-06-27 | 75,800 | 77,000 | 73,000 | 76,800 | 302 | 96 |
| 2011-06-24 | 74,600 | 75,100 | 72,500 | 72,800 | 417 | 91 |
| 2011-06-23 | 75,000 | 76,000 | 74,500 | 75,900 | 149 | 94.88 |
| 2011-06-22 | 75,000 | 76,000 | 74,900 | 75,800 | 82 | 94.75 |
| 2011-06-21 | 74,300 | 75,300 | 74,100 | 74,900 | 53 | 93.63 |
| 2011-06-20 | 74,000 | 75,700 | 74,000 | 74,900 | 170 | 93.63 |
| 2011-06-17 | 77,400 | 77,600 | 73,100 | 75,000 | 292 | 93.75 |
| 2011-06-16 | 78,800 | 79,300 | 77,400 | 77,400 | 88 | 96.75 |
| 2011-06-15 | 79,000 | 79,500 | 78,000 | 79,000 | 167 | 98.75 |
| 2011-06-14 | 78,600 | 79,100 | 78,200 | 78,500 | 84 | 98.13 |
| 2011-06-13 | 78,500 | 79,100 | 78,200 | 78,600 | 94 | 98.25 |
| 2011-06-10 | 78,000 | 79,500 | 77,900 | 79,100 | 81 | 98.88 |
| 2011-06-09 | 77,300 | 78,000 | 76,600 | 77,400 | 63 | 96.75 |
| 2011-06-08 | 77,800 | 78,400 | 76,500 | 77,300 | 126 | 96.63 |
| 2011-06-07 | 79,000 | 79,000 | 78,000 | 78,500 | 65 | 98.13 |
| 2011-06-06 | 78,100 | 80,200 | 78,100 | 78,700 | 126 | 98.38 |
| 2011-06-03 | 80,000 | 80,300 | 78,500 | 79,000 | 56 | 98.75 |
| 2011-06-02 | 80,000 | 80,500 | 77,300 | 79,600 | 227 | 99.50 |
| 2011-06-01 | 80,600 | 83,500 | 79,600 | 82,000 | 426 | 102.50 |
| 2011-05-31 | 80,200 | 80,300 | 78,300 | 79,400 | 261 | 99.25 |
| 2011-05-30 | 77,000 | 80,000 | 76,500 | 80,000 | 338 | 100 |
| 2011-05-27 | 76,400 | 77,000 | 75,200 | 76,500 | 174 | 95.63 |
| 2011-05-26 | 75,100 | 76,600 | 75,100 | 76,200 | 152 | 95.25 |
| 2011-05-25 | 77,700 | 77,700 | 75,000 | 75,000 | 61 | 93.75 |
| 2011-05-24 | 74,100 | 76,800 | 74,000 | 76,200 | 83 | 95.25 |
| 2011-05-23 | 77,900 | 78,500 | 74,700 | 74,700 | 182 | 93.38 |
| 2011-05-20 | 78,800 | 79,400 | 78,000 | 78,600 | 52 | 98.25 |
| 2011-05-19 | 80,200 | 81,800 | 78,900 | 79,000 | 72 | 98.75 |
| 2011-05-18 | 77,200 | 79,900 | 77,200 | 79,900 | 119 | 99.88 |
| 2011-05-17 | 77,900 | 78,400 | 75,500 | 78,400 | 124 | 98 |
| 2011-05-16 | 75,100 | 78,700 | 75,100 | 77,100 | 174 | 96.38 |
| 2011-05-13 | 80,200 | 81,000 | 77,400 | 77,400 | 272 | 96.75 |
| 2011-05-12 | 82,200 | 82,900 | 80,000 | 80,100 | 173 | 100.13 |
| 2011-05-11 | 85,800 | 86,000 | 82,800 | 82,900 | 215 | 103.63 |
| 2011-05-10 | 80,600 | 85,900 | 80,600 | 85,500 | 417 | 106.88 |
| 2011-05-09 | 82,000 | 83,200 | 79,900 | 80,800 | 171 | 101 |
| 2011-05-06 | 82,500 | 83,400 | 80,000 | 82,000 | 374 | 102.50 |
| 2011-05-02 | 86,600 | 87,800 | 82,500 | 84,400 | 848 | 105.50 |
| 2011-04-28 | 78,500 | 83,900 | 77,000 | 81,400 | 888 | 101.75 |
| 2011-04-27 | 76,000 | 77,500 | 76,000 | 77,500 | 144 | 96.88 |
| 2011-04-26 | 76,400 | 78,000 | 74,200 | 74,800 | 164 | 93.50 |
| 2011-04-25 | 79,900 | 80,000 | 76,200 | 76,200 | 247 | 95.25 |
| 2011-04-22 | 78,900 | 81,000 | 77,100 | 78,400 | 669 | 98 |
| 2011-04-21 | 73,000 | 77,400 | 72,700 | 77,400 | 561 | 96.75 |
| 2011-04-20 | 71,600 | 73,400 | 71,600 | 72,000 | 200 | 90 |
| 2011-04-19 | 71,500 | 71,800 | 70,900 | 71,000 | 131 | 88.75 |
| 2011-04-18 | 71,600 | 73,400 | 71,000 | 72,100 | 97 | 90.13 |
| 2011-04-15 | 71,700 | 72,800 | 71,100 | 71,200 | 113 | 89 |
| 2011-04-14 | 71,600 | 72,000 | 71,100 | 71,900 | 69 | 89.88 |
| 2011-04-13 | 71,700 | 72,000 | 70,600 | 71,600 | 162 | 89.50 |
| 2011-04-12 | 73,200 | 73,200 | 71,300 | 72,000 | 152 | 90 |
| 2011-04-11 | 73,000 | 75,000 | 72,500 | 73,100 | 136 | 91.38 |
| 2011-04-08 | 71,200 | 73,200 | 70,500 | 71,700 | 178 | 89.63 |
| 2011-04-07 | 70,700 | 71,600 | 70,200 | 71,200 | 71 | 89 |
| 2011-04-06 | 71,000 | 72,100 | 70,500 | 71,600 | 201 | 89.50 |
| 2011-04-05 | 74,800 | 75,000 | 70,300 | 72,100 | 269 | 90.13 |
| 2011-04-04 | 76,000 | 79,000 | 74,000 | 74,200 | 274 | 92.75 |
| 2011-04-01 | 76,500 | 78,500 | 73,500 | 75,700 | 227 | 94.63 |
| 2011-03-31 | 75,500 | 76,200 | 73,800 | 75,700 | 131 | 94.63 |
| 2011-03-30 | 73,500 | 74,500 | 72,100 | 74,500 | 105 | 93.13 |
| 2011-03-29 | 69,600 | 75,000 | 66,800 | 74,700 | 338 | 93.38 |
| 2011-03-28 | 76,300 | 77,600 | 72,800 | 72,900 | 227 | 91.13 |
| 2011-03-25 | 78,800 | 78,800 | 75,500 | 77,100 | 393 | 96.38 |
| 2011-03-24 | 78,100 | 79,700 | 76,600 | 77,200 | 270 | 96.50 |
| 2011-03-23 | 81,100 | 81,800 | 77,600 | 77,800 | 554 | 97.25 |
| 2011-03-22 | 78,000 | 81,300 | 76,200 | 80,300 | 803 | 100.38 |
| 2011-03-18 | 67,000 | 72,600 | 67,000 | 72,000 | 880 | 90 |
| 2011-03-17 | 59,200 | 69,000 | 59,200 | 64,000 | 655 | 80 |
| 2011-03-16 | 60,600 | 67,200 | 56,600 | 64,000 | 2,019 | 80 |
| 2011-03-15 | 61,600 | 61,600 | 61,600 | 61,600 | 151 | 77 |
| 2011-03-14 | 76,600 | 79,700 | 76,600 | 76,600 | 1,073 | 95.75 |
| 2011-03-11 | 92,700 | 94,600 | 91,000 | 91,600 | 599 | 114.50 |
| 2011-03-10 | 99,000 | 102,900 | 94,500 | 94,600 | 950 | 118.25 |
| 2011-03-09 | 106,000 | 106,900 | 98,000 | 98,500 | 3,639 | 123.13 |
| 2011-03-08 | 98,000 | 108,500 | 96,900 | 108,500 | 5,661 | 135.63 |
| 2011-03-07 | 90,800 | 94,600 | 90,000 | 93,500 | 778 | 116.88 |
| 2011-03-04 | 90,700 | 91,500 | 89,300 | 89,300 | 312 | 111.63 |
| 2011-03-03 | 91,500 | 91,500 | 89,100 | 89,900 | 191 | 112.38 |
| 2011-03-02 | 89,500 | 91,100 | 88,300 | 91,100 | 251 | 113.88 |
| 2011-03-01 | 92,100 | 93,200 | 91,000 | 91,200 | 255 | 114 |
| 2011-02-28 | 89,500 | 92,000 | 89,500 | 92,000 | 163 | 115 |
| 2011-02-25 | 86,400 | 90,000 | 85,100 | 90,000 | 299 | 112.50 |
| 2011-02-24 | 92,000 | 92,000 | 85,900 | 86,500 | 512 | 108.13 |
| 2011-02-23 | 92,000 | 94,900 | 92,000 | 92,200 | 376 | 115.25 |
| 2011-02-22 | 92,100 | 96,000 | 91,000 | 94,900 | 988 | 118.63 |
| 2011-02-21 | 95,000 | 95,000 | 91,700 | 92,300 | 666 | 115.38 |
| 2011-02-18 | 96,900 | 97,900 | 94,900 | 96,200 | 984 | 120.25 |
| 2011-02-17 | 95,300 | 98,400 | 95,000 | 96,900 | 1,107 | 121.13 |
| 2011-02-16 | 93,400 | 97,300 | 92,000 | 93,400 | 1,295 | 116.75 |
| 2011-02-15 | 90,900 | 92,800 | 88,700 | 92,000 | 842 | 115 |
| 2011-02-14 | 91,500 | 98,500 | 90,400 | 93,500 | 1,764 | 116.88 |
| 2011-02-10 | 88,000 | 90,000 | 86,400 | 90,000 | 748 | 112.50 |
| 2011-02-09 | 85,500 | 88,900 | 85,300 | 88,500 | 1,082 | 110.63 |
| 2011-02-08 | 85,200 | 87,100 | 83,700 | 84,900 | 505 | 106.13 |
| 2011-02-07 | 83,900 | 84,800 | 82,700 | 84,300 | 458 | 105.38 |
| 2011-02-04 | 83,000 | 83,000 | 80,300 | 82,400 | 371 | 103 |
| 2011-02-03 | 85,000 | 85,000 | 81,600 | 83,300 | 422 | 104.13 |
| 2011-02-02 | 85,200 | 86,800 | 82,700 | 84,700 | 881 | 105.88 |
| 2011-02-01 | 78,000 | 91,300 | 77,900 | 82,700 | 2,984 | 103.38 |
| 2011-01-31 | 77,000 | 77,500 | 75,800 | 77,000 | 458 | 96.25 |
| 2011-01-28 | 76,900 | 77,000 | 75,600 | 76,500 | 390 | 95.63 |
| 2011-01-27 | 78,600 | 78,600 | 76,300 | 76,500 | 342 | 95.63 |
| 2011-01-26 | 80,000 | 81,000 | 77,700 | 78,300 | 285 | 97.88 |
| 2011-01-25 | 78,500 | 81,800 | 78,300 | 80,800 | 385 | 101 |
| 2011-01-24 | 76,800 | 78,700 | 75,700 | 78,500 | 398 | 98.13 |
| 2011-01-21 | 80,000 | 80,300 | 75,100 | 76,400 | 1,043 | 95.50 |
| 2011-01-20 | 80,500 | 82,600 | 76,800 | 82,600 | 1,278 | 103.25 |
| 2011-01-19 | 84,200 | 86,700 | 80,500 | 81,000 | 993 | 101.25 |
| 2011-01-18 | 99,000 | 101,000 | 81,800 | 84,200 | 6,254 | 105.25 |
| 2011-01-17 | 81,200 | 91,700 | 80,200 | 91,700 | 5,918 | 114.63 |
| 2011-01-14 | 73,200 | 76,900 | 73,000 | 76,700 | 1,267 | 95.88 |
| 2011-01-13 | 73,100 | 73,600 | 72,700 | 72,700 | 433 | 90.88 |
| 2011-01-12 | 73,200 | 73,200 | 71,400 | 72,900 | 215 | 91.13 |
| 2011-01-11 | 72,800 | 73,300 | 72,100 | 72,200 | 336 | 90.25 |
| 2011-01-07 | 71,900 | 72,500 | 71,700 | 72,200 | 107 | 90.25 |
| 2011-01-06 | 71,800 | 72,600 | 71,700 | 71,700 | 220 | 89.63 |
| 2011-01-05 | 71,100 | 72,500 | 70,500 | 72,300 | 146 | 90.38 |
| 2011-01-04 | 70,700 | 71,300 | 69,700 | 71,000 | 191 | 88.75 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
