2303 (株)ドーン 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 | 27,190 | 27,400 | 27,190 | 27,400 | 4 | 137 |
| 2011-12-29 | 26,500 | 27,000 | 26,500 | 26,500 | 14 | 132.50 |
| 2011-12-28 | 27,000 | 27,000 | 26,950 | 27,000 | 6 | 135 |
| 2011-12-27 | 26,300 | 26,900 | 26,300 | 26,700 | 22 | 133.50 |
| 2011-12-26 | 27,500 | 27,500 | 27,000 | 27,200 | 24 | 136 |
| 2011-12-22 | 27,500 | 27,500 | 27,150 | 27,500 | 14 | 137.50 |
| 2011-12-21 | 27,990 | 28,800 | 27,500 | 27,500 | 26 | 137.50 |
| 2011-12-20 | 27,400 | 27,990 | 27,400 | 27,990 | 14 | 139.95 |
| 2011-12-19 | 28,000 | 28,000 | 27,400 | 27,400 | 35 | 137 |
| 2011-12-16 | 28,400 | 28,900 | 27,700 | 28,500 | 41 | 142.50 |
| 2011-12-15 | 28,300 | 28,890 | 28,300 | 28,890 | 7 | 144.45 |
| 2011-12-14 | 28,900 | 29,000 | 28,900 | 29,000 | 4 | 145 |
| 2011-12-13 | 27,510 | 28,700 | 27,200 | 28,500 | 14 | 142.50 |
| 2011-12-12 | 28,500 | 28,800 | 27,620 | 28,000 | 12 | 140 |
| 2011-12-09 | 28,800 | 28,800 | 28,000 | 28,000 | 16 | 140 |
| 2011-12-08 | 27,400 | 28,500 | 27,400 | 28,000 | 10 | 140 |
| 2011-12-07 | 27,000 | 28,900 | 27,000 | 28,900 | 7 | 144.50 |
| 2011-12-05 | 27,100 | 28,000 | 26,900 | 28,000 | 33 | 140 |
| 2011-12-02 | 26,700 | 27,790 | 26,700 | 27,790 | 16 | 138.95 |
| 2011-12-01 | 27,300 | 27,690 | 26,110 | 27,690 | 12 | 138.45 |
| 2011-11-30 | 26,500 | 27,400 | 26,300 | 26,800 | 10 | 134 |
| 2011-11-29 | 24,870 | 27,900 | 24,870 | 27,900 | 24 | 139.50 |
| 2011-11-28 | 25,000 | 25,000 | 25,000 | 25,000 | 4 | 125 |
| 2011-11-25 | 24,510 | 24,990 | 24,510 | 24,990 | 2 | 124.95 |
| 2011-11-24 | 25,500 | 25,500 | 24,510 | 24,510 | 34 | 122.55 |
| 2011-11-22 | 24,750 | 25,490 | 24,510 | 25,440 | 18 | 127.20 |
| 2011-11-21 | 25,200 | 25,600 | 24,810 | 25,500 | 88 | 127.50 |
| 2011-11-18 | 26,100 | 26,500 | 26,010 | 26,030 | 21 | 130.15 |
| 2011-11-17 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 135 |
| 2011-11-16 | 27,000 | 27,550 | 26,850 | 27,000 | 18 | 135 |
| 2011-11-15 | 27,800 | 28,150 | 27,150 | 27,190 | 28 | 135.95 |
| 2011-11-14 | 27,600 | 27,800 | 27,500 | 27,750 | 4 | 138.75 |
| 2011-11-11 | 27,000 | 27,500 | 27,000 | 27,500 | 3 | 137.50 |
| 2011-11-10 | 27,800 | 27,800 | 26,770 | 27,270 | 40 | 136.35 |
| 2011-11-09 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 140 |
| 2011-11-08 | 28,200 | 28,200 | 28,000 | 28,000 | 10 | 140 |
| 2011-11-07 | 28,000 | 28,000 | 28,000 | 28,000 | 22 | 140 |
| 2011-11-04 | 28,500 | 28,650 | 28,000 | 28,000 | 42 | 140 |
| 2011-11-02 | 28,590 | 29,000 | 28,510 | 28,510 | 17 | 142.55 |
| 2011-11-01 | 29,000 | 29,200 | 28,900 | 29,200 | 8 | 146 |
| 2011-10-31 | 29,750 | 29,750 | 28,570 | 29,290 | 54 | 146.45 |
| 2011-10-28 | 28,560 | 29,300 | 28,560 | 28,950 | 42 | 144.75 |
| 2011-10-27 | 29,800 | 29,900 | 29,300 | 29,300 | 14 | 146.50 |
| 2011-10-26 | 29,700 | 29,850 | 29,700 | 29,750 | 10 | 148.75 |
| 2011-10-25 | 29,900 | 30,400 | 29,320 | 29,600 | 23 | 148 |
| 2011-10-24 | 30,300 | 30,300 | 29,050 | 29,500 | 41 | 147.50 |
| 2011-10-21 | 29,600 | 29,600 | 28,560 | 29,000 | 27 | 145 |
| 2011-10-20 | 29,000 | 29,500 | 29,000 | 29,500 | 17 | 147.50 |
| 2011-10-19 | 28,800 | 29,480 | 28,560 | 29,480 | 23 | 147.40 |
| 2011-10-18 | 28,800 | 28,800 | 28,560 | 28,560 | 9 | 142.80 |
| 2011-10-17 | 28,800 | 29,300 | 28,710 | 28,710 | 34 | 143.55 |
| 2011-10-14 | 29,000 | 29,200 | 28,020 | 28,500 | 124 | 142.50 |
| 2011-10-13 | 29,300 | 30,400 | 29,300 | 30,400 | 38 | 152 |
| 2011-10-12 | 29,300 | 29,300 | 29,010 | 29,010 | 60 | 145.05 |
| 2011-10-11 | 28,600 | 30,450 | 28,600 | 30,400 | 50 | 152 |
| 2011-10-07 | 28,520 | 29,000 | 28,520 | 29,000 | 8 | 145 |
| 2011-10-06 | 28,320 | 29,000 | 28,320 | 28,810 | 6 | 144.05 |
| 2011-10-05 | 29,000 | 29,500 | 28,400 | 28,900 | 44 | 144.50 |
| 2011-10-04 | 29,000 | 29,900 | 28,580 | 29,900 | 19 | 149.50 |
| 2011-10-03 | 30,000 | 30,500 | 29,000 | 29,000 | 62 | 145 |
| 2011-09-30 | 29,900 | 30,000 | 29,100 | 30,000 | 22 | 150 |
| 2011-09-29 | 28,500 | 29,500 | 28,500 | 29,500 | 27 | 147.50 |
| 2011-09-28 | 29,000 | 29,000 | 28,500 | 29,000 | 18 | 145 |
| 2011-09-27 | 29,000 | 29,000 | 28,050 | 29,000 | 63 | 145 |
| 2011-09-26 | 29,160 | 29,990 | 28,000 | 28,450 | 85 | 142.25 |
| 2011-09-22 | 32,500 | 32,500 | 30,000 | 30,150 | 69 | 150.75 |
| 2011-09-21 | 31,500 | 31,500 | 31,200 | 31,350 | 22 | 156.75 |
| 2011-09-20 | 31,100 | 31,500 | 30,700 | 31,250 | 56 | 156.25 |
| 2011-09-16 | 31,200 | 32,350 | 31,200 | 31,800 | 19 | 159 |
| 2011-09-15 | 32,850 | 32,850 | 30,700 | 30,700 | 105 | 153.50 |
| 2011-09-14 | 31,900 | 34,250 | 31,500 | 31,800 | 74 | 159 |
| 2011-09-13 | 31,300 | 34,000 | 31,200 | 32,600 | 68 | 163 |
| 2011-09-12 | 30,500 | 31,900 | 30,450 | 30,600 | 134 | 153 |
| 2011-09-09 | 33,300 | 34,000 | 32,000 | 32,600 | 101 | 163 |
| 2011-09-08 | 35,300 | 35,300 | 34,000 | 34,000 | 20 | 170 |
| 2011-09-07 | 34,300 | 35,300 | 34,300 | 35,300 | 20 | 176.50 |
| 2011-09-06 | 35,700 | 35,700 | 33,900 | 33,900 | 153 | 169.50 |
| 2011-09-05 | 36,000 | 36,000 | 35,200 | 35,300 | 116 | 176.50 |
| 2011-09-02 | 37,600 | 39,200 | 36,600 | 36,650 | 171 | 183.25 |
| 2011-09-01 | 37,000 | 41,200 | 36,700 | 38,300 | 651 | 191.50 |
| 2011-08-31 | 35,550 | 37,250 | 35,550 | 36,750 | 147 | 183.75 |
| 2011-08-30 | 36,100 | 36,900 | 35,000 | 36,200 | 240 | 181 |
| 2011-08-29 | 37,300 | 38,000 | 36,100 | 36,150 | 138 | 180.75 |
| 2011-08-26 | 37,700 | 37,700 | 35,900 | 37,400 | 392 | 187 |
| 2011-08-25 | 40,500 | 40,500 | 37,000 | 37,800 | 523 | 189 |
| 2011-08-24 | 44,200 | 44,200 | 39,600 | 40,000 | 1,679 | 200 |
| 2011-08-23 | 39,200 | 48,300 | 37,500 | 44,900 | 1,576 | 224.50 |
| 2011-08-22 | 48,600 | 48,600 | 39,100 | 41,300 | 2,806 | 206.50 |
| 2011-08-19 | 33,050 | 41,600 | 31,500 | 41,600 | 1,429 | 208 |
| 2011-08-18 | 35,750 | 40,250 | 34,600 | 34,600 | 646 | 173 |
| 2011-08-17 | 31,000 | 35,800 | 30,300 | 35,700 | 460 | 178.50 |
| 2011-08-16 | 31,500 | 31,800 | 30,200 | 30,300 | 314 | 151.50 |
| 2011-08-15 | 29,390 | 32,550 | 28,010 | 32,550 | 502 | 162.75 |
| 2011-08-12 | 28,010 | 28,200 | 27,550 | 27,550 | 22 | 137.75 |
| 2011-08-11 | 27,300 | 28,600 | 27,000 | 27,500 | 56 | 137.50 |
| 2011-08-10 | 29,300 | 29,350 | 28,020 | 28,100 | 55 | 140.50 |
| 2011-08-09 | 28,010 | 28,010 | 25,200 | 27,800 | 208 | 139 |
| 2011-08-08 | 29,820 | 29,900 | 28,250 | 28,500 | 87 | 142.50 |
| 2011-08-05 | 32,200 | 32,200 | 28,400 | 29,650 | 185 | 148.25 |
| 2011-08-04 | 34,900 | 34,900 | 33,250 | 33,250 | 14 | 166.25 |
| 2011-08-03 | 34,000 | 35,000 | 34,000 | 34,900 | 30 | 174.50 |
| 2011-08-02 | 33,500 | 34,500 | 33,100 | 34,500 | 35 | 172.50 |
| 2011-08-01 | 33,600 | 33,600 | 33,600 | 33,600 | 2 | 168 |
| 2011-07-29 | 33,850 | 33,850 | 33,500 | 33,500 | 21 | 167.50 |
| 2011-07-28 | 33,850 | 33,850 | 33,800 | 33,800 | 4 | 169 |
| 2011-07-27 | 34,300 | 35,000 | 34,000 | 34,000 | 21 | 170 |
| 2011-07-26 | 33,600 | 35,200 | 33,600 | 34,600 | 25 | 173 |
| 2011-07-25 | 35,250 | 35,250 | 34,700 | 35,000 | 18 | 175 |
| 2011-07-22 | 34,850 | 35,500 | 34,050 | 34,400 | 38 | 172 |
| 2011-07-21 | 35,500 | 35,500 | 34,850 | 34,850 | 29 | 174.25 |
| 2011-07-20 | 35,000 | 35,150 | 35,000 | 35,100 | 21 | 175.50 |
| 2011-07-19 | 35,150 | 35,200 | 34,750 | 34,750 | 22 | 173.75 |
| 2011-07-15 | 35,650 | 35,850 | 35,150 | 35,250 | 16 | 176.25 |
| 2011-07-14 | 37,100 | 37,100 | 35,600 | 35,650 | 65 | 178.25 |
| 2011-07-13 | 36,500 | 38,700 | 36,500 | 37,250 | 66 | 186.25 |
| 2011-07-12 | 38,700 | 38,800 | 37,600 | 37,600 | 31 | 188 |
| 2011-07-11 | 37,000 | 39,000 | 37,000 | 38,800 | 34 | 194 |
| 2011-07-08 | 37,050 | 37,900 | 37,050 | 37,050 | 4 | 185.25 |
| 2011-07-07 | 37,250 | 37,250 | 37,050 | 37,050 | 5 | 185.25 |
| 2011-07-06 | 37,000 | 38,000 | 36,600 | 38,000 | 21 | 190 |
| 2011-07-05 | 38,000 | 39,000 | 37,100 | 37,100 | 47 | 185.50 |
| 2011-07-04 | 36,500 | 38,200 | 36,050 | 38,200 | 74 | 191 |
| 2011-07-01 | 36,100 | 36,400 | 36,100 | 36,400 | 7 | 182 |
| 2011-06-30 | 37,200 | 37,200 | 36,000 | 37,200 | 41 | 186 |
| 2011-06-29 | 37,450 | 37,450 | 34,850 | 37,250 | 18 | 186.25 |
| 2011-06-28 | 37,000 | 37,500 | 36,050 | 37,500 | 25 | 187.50 |
| 2011-06-27 | 35,500 | 36,900 | 35,500 | 36,700 | 48 | 183.50 |
| 2011-06-24 | 38,000 | 38,050 | 36,650 | 37,300 | 51 | 186.50 |
| 2011-06-23 | 37,000 | 38,500 | 36,000 | 38,250 | 149 | 191.25 |
| 2011-06-22 | 33,500 | 36,700 | 33,500 | 36,500 | 127 | 182.50 |
| 2011-06-21 | 33,050 | 33,850 | 33,050 | 33,850 | 103 | 169.25 |
| 2011-06-20 | 32,500 | 33,500 | 32,300 | 33,050 | 31 | 165.25 |
| 2011-06-17 | 34,000 | 34,000 | 33,000 | 33,000 | 85 | 165 |
| 2011-06-16 | 34,050 | 34,500 | 34,000 | 34,500 | 69 | 172.50 |
| 2011-06-15 | 35,400 | 35,500 | 34,050 | 34,200 | 148 | 171 |
| 2011-06-14 | 34,600 | 35,900 | 34,600 | 35,400 | 107 | 177 |
| 2011-06-13 | 36,000 | 36,650 | 35,050 | 36,300 | 88 | 181.50 |
| 2011-06-10 | 35,400 | 35,950 | 35,000 | 35,950 | 142 | 179.75 |
| 2011-06-09 | 36,000 | 37,150 | 35,050 | 35,100 | 161 | 175.50 |
| 2011-06-08 | 36,000 | 37,300 | 35,600 | 36,500 | 221 | 182.50 |
| 2011-06-07 | 37,050 | 37,800 | 35,350 | 37,100 | 351 | 185.50 |
| 2011-06-06 | 39,500 | 40,900 | 36,350 | 37,500 | 858 | 187.50 |
| 2011-06-03 | 49,200 | 49,200 | 40,000 | 40,100 | 3,613 | 200.50 |
| 2011-06-02 | 42,200 | 42,200 | 41,500 | 42,200 | 571 | 211 |
| 2011-06-01 | 34,100 | 35,200 | 32,700 | 35,200 | 68 | 176 |
| 2011-05-31 | 33,650 | 34,000 | 32,000 | 34,000 | 171 | 170 |
| 2011-05-30 | 35,100 | 35,550 | 32,700 | 33,850 | 201 | 169.25 |
| 2011-05-27 | 36,000 | 36,600 | 34,300 | 36,600 | 64 | 183 |
| 2011-05-26 | 75,000 | 75,000 | 72,800 | 74,900 | 48 | 187.25 |
| 2011-05-25 | 69,100 | 77,700 | 69,100 | 73,500 | 102 | 183.75 |
| 2011-05-24 | 71,200 | 71,200 | 69,000 | 69,600 | 50 | 174 |
| 2011-05-23 | 70,500 | 73,300 | 69,000 | 72,300 | 74 | 180.75 |
| 2011-05-20 | 74,800 | 74,800 | 72,000 | 72,600 | 40 | 181.50 |
| 2011-05-19 | 76,800 | 78,000 | 73,500 | 73,500 | 46 | 183.75 |
| 2011-05-18 | 73,300 | 77,000 | 73,000 | 76,800 | 66 | 192 |
| 2011-05-17 | 74,400 | 74,800 | 71,600 | 74,800 | 92 | 187 |
| 2011-05-16 | 80,000 | 80,100 | 75,000 | 75,200 | 195 | 188 |
| 2011-05-13 | 81,000 | 83,000 | 76,100 | 83,000 | 268 | 207.50 |
| 2011-05-12 | 79,000 | 84,000 | 78,000 | 84,000 | 143 | 210 |
| 2011-05-11 | 84,400 | 84,400 | 78,000 | 81,500 | 231 | 203.75 |
| 2011-05-10 | 85,000 | 85,000 | 80,600 | 84,000 | 133 | 210 |
| 2011-05-09 | 93,500 | 93,500 | 86,000 | 86,600 | 146 | 216.50 |
| 2011-05-06 | 86,000 | 95,800 | 81,200 | 89,000 | 294 | 222.50 |
| 2011-05-02 | 100,000 | 105,000 | 84,000 | 89,000 | 1,551 | 222.50 |
| 2011-04-28 | 78,000 | 90,000 | 78,000 | 90,000 | 1,277 | 225 |
| 2011-04-27 | 64,100 | 75,000 | 64,100 | 75,000 | 346 | 187.50 |
| 2011-04-26 | 69,000 | 69,000 | 65,000 | 65,000 | 131 | 162.50 |
| 2011-04-25 | 70,500 | 71,000 | 65,600 | 69,000 | 355 | 172.50 |
| 2011-04-22 | 75,000 | 77,900 | 68,000 | 72,500 | 835 | 181.25 |
| 2011-04-21 | 62,900 | 67,900 | 62,700 | 67,900 | 1,070 | 169.75 |
| 2011-04-20 | 56,000 | 57,900 | 56,000 | 57,900 | 6 | 144.75 |
| 2011-04-19 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 140 |
| 2011-04-18 | 56,000 | 56,000 | 56,000 | 56,000 | 14 | 140 |
| 2011-04-15 | 60,000 | 60,500 | 56,000 | 56,000 | 71 | 140 |
| 2011-04-14 | 52,600 | 61,000 | 52,500 | 59,900 | 101 | 149.75 |
| 2011-04-13 | 52,600 | 52,600 | 50,900 | 52,600 | 28 | 131.50 |
| 2011-04-12 | 52,700 | 52,700 | 51,100 | 52,700 | 6 | 131.75 |
| 2011-04-11 | 51,100 | 52,900 | 51,100 | 51,100 | 14 | 127.75 |
| 2011-04-08 | 52,500 | 52,500 | 50,000 | 50,000 | 20 | 125 |
| 2011-04-07 | 52,800 | 52,800 | 51,000 | 51,000 | 2 | 127.50 |
| 2011-04-06 | 50,800 | 52,400 | 50,000 | 52,400 | 12 | 131 |
| 2011-04-05 | 50,700 | 50,800 | 50,700 | 50,800 | 4 | 127 |
| 2011-04-04 | 52,000 | 52,000 | 50,000 | 50,000 | 9 | 125 |
| 2011-04-01 | 50,000 | 50,100 | 49,500 | 50,000 | 66 | 125 |
| 2011-03-31 | 51,200 | 51,200 | 51,000 | 51,000 | 10 | 127.50 |
| 2011-03-30 | 52,400 | 52,400 | 52,400 | 52,400 | 3 | 131 |
| 2011-03-29 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 126.25 |
| 2011-03-28 | 50,200 | 50,500 | 50,200 | 50,500 | 8 | 126.25 |
| 2011-03-25 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 125.50 |
| 2011-03-24 | 52,800 | 52,800 | 50,200 | 50,200 | 4 | 125.50 |
| 2011-03-23 | 51,100 | 51,100 | 50,000 | 50,000 | 12 | 125 |
| 2011-03-22 | 52,500 | 52,500 | 50,500 | 51,900 | 38 | 129.75 |
| 2011-03-18 | 47,000 | 52,500 | 47,000 | 52,500 | 22 | 131.25 |
| 2011-03-17 | 44,000 | 47,752 | 43,000 | 47,752 | 27 | 119.38 |
| 2011-03-16 | 42,300 | 46,000 | 42,300 | 46,000 | 40 | 115 |
| 2011-03-15 | 47,552 | 50,500 | 42,600 | 43,000 | 86 | 107.50 |
| 2011-03-14 | 48,900 | 50,300 | 48,900 | 49,600 | 118 | 124 |
| 2011-03-11 | 58,500 | 58,900 | 57,100 | 58,900 | 21 | 147.25 |
| 2011-03-10 | 57,200 | 60,400 | 56,700 | 59,500 | 112 | 148.75 |
| 2011-03-09 | 56,000 | 61,900 | 56,000 | 57,500 | 42 | 143.75 |
| 2011-03-08 | 55,100 | 55,500 | 55,000 | 55,000 | 27 | 137.50 |
| 2011-03-07 | 56,900 | 57,000 | 55,200 | 55,300 | 55 | 138.25 |
| 2011-03-04 | 54,800 | 58,100 | 54,600 | 57,000 | 189 | 142.50 |
| 2011-03-03 | 53,600 | 54,300 | 53,600 | 54,300 | 12 | 135.75 |
| 2011-03-02 | 54,100 | 54,100 | 53,600 | 53,600 | 10 | 134 |
| 2011-03-01 | 54,000 | 54,100 | 53,100 | 54,100 | 8 | 135.25 |
| 2011-02-28 | 53,200 | 53,900 | 53,100 | 53,900 | 4 | 134.75 |
| 2011-02-25 | 53,000 | 53,700 | 53,000 | 53,700 | 14 | 134.25 |
| 2011-02-24 | 52,200 | 52,800 | 52,200 | 52,800 | 6 | 132 |
| 2011-02-23 | 53,000 | 53,000 | 53,000 | 53,000 | 22 | 132.50 |
| 2011-02-22 | 52,900 | 53,600 | 52,900 | 53,000 | 21 | 132.50 |
| 2011-02-21 | 53,600 | 53,600 | 52,900 | 52,900 | 14 | 132.25 |
| 2011-02-18 | 52,100 | 52,500 | 52,000 | 52,000 | 52 | 130 |
| 2011-02-17 | 52,200 | 52,600 | 52,000 | 52,400 | 12 | 131 |
| 2011-02-16 | 53,100 | 53,100 | 51,700 | 52,600 | 8 | 131.50 |
| 2011-02-15 | 52,600 | 52,600 | 52,000 | 52,600 | 17 | 131.50 |
| 2011-02-14 | 51,600 | 52,500 | 51,600 | 52,100 | 34 | 130.25 |
| 2011-02-10 | 52,400 | 52,600 | 51,200 | 51,500 | 113 | 128.75 |
| 2011-02-09 | 52,300 | 53,000 | 52,300 | 52,900 | 26 | 132.25 |
| 2011-02-08 | 53,000 | 53,000 | 52,500 | 53,000 | 31 | 132.50 |
| 2011-02-07 | 53,000 | 53,400 | 52,800 | 53,000 | 91 | 132.50 |
| 2011-02-04 | 53,000 | 53,900 | 52,800 | 53,100 | 63 | 132.75 |
| 2011-02-03 | 52,700 | 55,000 | 52,700 | 55,000 | 6 | 137.50 |
| 2011-02-02 | 52,700 | 53,700 | 52,700 | 53,700 | 4 | 134.25 |
| 2011-02-01 | 53,000 | 53,000 | 52,500 | 52,500 | 11 | 131.25 |
| 2011-01-31 | 52,000 | 53,500 | 52,000 | 52,700 | 32 | 131.75 |
| 2011-01-28 | 53,500 | 53,900 | 53,500 | 53,900 | 5 | 134.75 |
| 2011-01-27 | 53,500 | 54,000 | 53,500 | 54,000 | 7 | 135 |
| 2011-01-26 | 55,100 | 55,100 | 52,500 | 54,500 | 27 | 136.25 |
| 2011-01-25 | 55,400 | 55,900 | 54,600 | 55,800 | 10 | 139.50 |
| 2011-01-24 | 54,700 | 55,400 | 54,700 | 55,400 | 7 | 138.50 |
| 2011-01-21 | 57,500 | 57,500 | 55,400 | 55,400 | 19 | 138.50 |
| 2011-01-20 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 142.50 |
| 2011-01-19 | 58,100 | 58,100 | 57,500 | 57,500 | 4 | 143.75 |
| 2011-01-18 | 58,000 | 58,200 | 56,800 | 57,100 | 36 | 142.75 |
| 2011-01-17 | 59,600 | 59,800 | 57,300 | 57,300 | 31 | 143.25 |
| 2011-01-14 | 60,100 | 60,100 | 59,600 | 59,600 | 10 | 149 |
| 2011-01-13 | 59,700 | 61,000 | 59,700 | 60,000 | 37 | 150 |
| 2011-01-12 | 59,900 | 61,000 | 59,200 | 60,000 | 33 | 150 |
| 2011-01-11 | 60,100 | 60,200 | 59,500 | 59,800 | 49 | 149.50 |
| 2011-01-07 | 60,900 | 61,000 | 58,900 | 60,800 | 23 | 152 |
| 2011-01-06 | 60,500 | 60,500 | 58,300 | 60,500 | 39 | 151.25 |
| 2011-01-05 | 58,700 | 58,700 | 57,200 | 58,500 | 19 | 146.25 |
| 2011-01-04 | 59,500 | 59,500 | 57,500 | 58,100 | 21 | 145.25 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株