2321 (株)ソフトフロントホールディングス 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 | 27,310 | 31,750 | 27,310 | 29,200 | 1,197 | 292 |
| 2011-12-29 | 27,010 | 27,850 | 27,000 | 27,520 | 196 | 275.20 |
| 2011-12-28 | 28,800 | 28,800 | 27,110 | 27,970 | 557 | 279.70 |
| 2011-12-27 | 31,250 | 31,350 | 28,200 | 28,410 | 2,128 | 284.10 |
| 2011-12-26 | 26,470 | 31,500 | 26,350 | 31,500 | 3,710 | 315 |
| 2011-12-22 | 26,200 | 28,250 | 25,500 | 26,500 | 1,025 | 265 |
| 2011-12-21 | 29,300 | 29,900 | 26,100 | 26,100 | 2,412 | 261 |
| 2011-12-20 | 23,850 | 28,800 | 23,850 | 28,800 | 2,455 | 288 |
| 2011-12-19 | 24,990 | 24,990 | 23,710 | 23,800 | 76 | 238 |
| 2011-12-16 | 24,400 | 25,000 | 24,010 | 25,000 | 119 | 250 |
| 2011-12-15 | 25,000 | 25,000 | 23,350 | 23,900 | 116 | 239 |
| 2011-12-14 | 24,050 | 25,800 | 24,050 | 25,000 | 110 | 250 |
| 2011-12-13 | 24,300 | 24,300 | 23,700 | 24,030 | 53 | 240.30 |
| 2011-12-12 | 24,690 | 24,690 | 24,000 | 24,600 | 18 | 246 |
| 2011-12-09 | 24,100 | 24,690 | 23,010 | 24,300 | 116 | 243 |
| 2011-12-08 | 25,000 | 25,000 | 24,110 | 24,400 | 89 | 244 |
| 2011-12-07 | 25,220 | 25,310 | 25,000 | 25,010 | 79 | 250.10 |
| 2011-12-06 | 25,510 | 25,810 | 25,500 | 25,600 | 86 | 256 |
| 2011-12-05 | 26,900 | 26,900 | 25,810 | 26,300 | 80 | 263 |
| 2011-12-02 | 24,010 | 27,900 | 24,000 | 26,500 | 245 | 265 |
| 2011-12-01 | 23,610 | 24,500 | 23,610 | 24,050 | 22 | 240.50 |
| 2011-11-30 | 24,100 | 24,300 | 23,500 | 23,610 | 9 | 236.10 |
| 2011-11-29 | 23,860 | 24,500 | 23,520 | 24,100 | 97 | 241 |
| 2011-11-28 | 22,910 | 23,890 | 22,710 | 23,510 | 56 | 235.10 |
| 2011-11-25 | 22,990 | 23,250 | 22,610 | 23,250 | 45 | 232.50 |
| 2011-11-24 | 23,210 | 23,210 | 22,600 | 22,990 | 55 | 229.90 |
| 2011-11-22 | 22,500 | 23,590 | 22,010 | 23,260 | 83 | 232.60 |
| 2011-11-21 | 23,100 | 23,530 | 22,800 | 23,530 | 76 | 235.30 |
| 2011-11-18 | 23,000 | 23,490 | 23,000 | 23,470 | 45 | 234.70 |
| 2011-11-17 | 23,800 | 23,800 | 23,000 | 23,730 | 86 | 237.30 |
| 2011-11-16 | 24,000 | 24,300 | 24,000 | 24,000 | 178 | 240 |
| 2011-11-15 | 24,890 | 24,890 | 24,400 | 24,450 | 60 | 244.50 |
| 2011-11-14 | 24,510 | 25,000 | 24,510 | 24,890 | 75 | 248.90 |
| 2011-11-11 | 24,500 | 25,200 | 24,260 | 24,610 | 162 | 246.10 |
| 2011-11-10 | 25,000 | 26,000 | 24,680 | 26,000 | 217 | 260 |
| 2011-11-09 | 25,000 | 25,800 | 25,000 | 25,700 | 114 | 257 |
| 2011-11-08 | 26,150 | 26,150 | 24,680 | 25,100 | 1,109 | 251 |
| 2011-11-07 | 26,560 | 27,800 | 26,560 | 27,150 | 132 | 271.50 |
| 2011-11-04 | 28,000 | 28,300 | 26,620 | 27,020 | 483 | 270.20 |
| 2011-11-02 | 29,000 | 29,200 | 28,540 | 28,790 | 88 | 287.90 |
| 2011-11-01 | 29,500 | 29,770 | 29,000 | 29,410 | 117 | 294.10 |
| 2011-10-31 | 29,950 | 29,950 | 28,750 | 29,500 | 176 | 295 |
| 2011-10-28 | 28,750 | 30,450 | 28,750 | 29,950 | 232 | 299.50 |
| 2011-10-27 | 29,000 | 29,540 | 29,000 | 29,500 | 63 | 295 |
| 2011-10-26 | 29,300 | 29,620 | 29,200 | 29,300 | 70 | 293 |
| 2011-10-25 | 29,900 | 29,990 | 29,500 | 29,590 | 63 | 295.90 |
| 2011-10-24 | 29,980 | 30,000 | 29,520 | 29,560 | 26 | 295.60 |
| 2011-10-21 | 30,200 | 30,300 | 29,800 | 29,830 | 53 | 298.30 |
| 2011-10-20 | 30,400 | 30,400 | 29,860 | 30,200 | 87 | 302 |
| 2011-10-19 | 30,450 | 30,500 | 29,990 | 30,500 | 122 | 305 |
| 2011-10-18 | 29,500 | 30,200 | 29,500 | 30,200 | 97 | 302 |
| 2011-10-17 | 30,000 | 30,500 | 29,600 | 29,600 | 97 | 296 |
| 2011-10-14 | 30,000 | 30,000 | 29,590 | 29,600 | 55 | 296 |
| 2011-10-13 | 30,000 | 30,100 | 29,200 | 29,560 | 228 | 295.60 |
| 2011-10-12 | 30,200 | 30,600 | 29,850 | 30,400 | 135 | 304 |
| 2011-10-11 | 30,500 | 30,700 | 30,050 | 30,700 | 81 | 307 |
| 2011-10-07 | 30,250 | 30,750 | 30,150 | 30,200 | 48 | 302 |
| 2011-10-06 | 30,000 | 31,200 | 30,000 | 30,500 | 120 | 305 |
| 2011-10-05 | 32,100 | 32,850 | 30,150 | 30,900 | 171 | 309 |
| 2011-10-04 | 30,800 | 32,000 | 30,150 | 31,500 | 145 | 315 |
| 2011-10-03 | 30,050 | 31,500 | 29,520 | 31,500 | 156 | 315 |
| 2011-09-30 | 29,650 | 30,700 | 29,600 | 30,400 | 147 | 304 |
| 2011-09-29 | 30,450 | 30,450 | 29,300 | 30,350 | 116 | 303.50 |
| 2011-09-28 | 29,110 | 31,100 | 29,110 | 30,200 | 181 | 302 |
| 2011-09-27 | 30,500 | 30,500 | 28,600 | 29,000 | 413 | 290 |
| 2011-09-26 | 30,100 | 31,000 | 28,800 | 30,000 | 337 | 300 |
| 2011-09-22 | 30,300 | 31,000 | 30,000 | 30,800 | 304 | 308 |
| 2011-09-21 | 31,000 | 31,300 | 30,650 | 31,000 | 150 | 310 |
| 2011-09-20 | 31,750 | 31,750 | 30,800 | 30,850 | 211 | 308.50 |
| 2011-09-16 | 31,600 | 32,400 | 31,500 | 32,400 | 360 | 324 |
| 2011-09-15 | 32,000 | 32,700 | 31,600 | 32,300 | 118 | 323 |
| 2011-09-14 | 34,000 | 34,150 | 31,850 | 32,400 | 308 | 324 |
| 2011-09-13 | 33,250 | 34,200 | 32,650 | 34,000 | 283 | 340 |
| 2011-09-12 | 35,050 | 35,050 | 32,950 | 33,000 | 463 | 330 |
| 2011-09-09 | 35,800 | 36,000 | 34,900 | 35,950 | 361 | 359.50 |
| 2011-09-08 | 37,100 | 39,350 | 35,000 | 35,050 | 1,236 | 350.50 |
| 2011-09-07 | 40,600 | 42,850 | 36,000 | 36,750 | 4,738 | 367.50 |
| 2011-09-06 | 37,100 | 37,100 | 35,900 | 37,100 | 1,980 | 371 |
| 2011-09-05 | 30,000 | 30,950 | 30,000 | 30,100 | 58 | 301 |
| 2011-09-02 | 31,000 | 31,000 | 30,250 | 30,300 | 113 | 303 |
| 2011-09-01 | 30,700 | 30,900 | 30,250 | 30,900 | 48 | 309 |
| 2011-08-31 | 31,200 | 31,200 | 30,250 | 30,750 | 39 | 307.50 |
| 2011-08-30 | 31,400 | 31,400 | 30,000 | 30,250 | 171 | 302.50 |
| 2011-08-29 | 30,300 | 30,800 | 30,000 | 30,750 | 80 | 307.50 |
| 2011-08-26 | 30,150 | 30,750 | 29,700 | 30,200 | 94 | 302 |
| 2011-08-25 | 31,000 | 31,350 | 30,600 | 31,000 | 47 | 310 |
| 2011-08-24 | 30,800 | 30,850 | 30,100 | 30,750 | 39 | 307.50 |
| 2011-08-23 | 29,350 | 30,100 | 29,350 | 30,100 | 76 | 301 |
| 2011-08-22 | 30,300 | 30,300 | 29,130 | 29,550 | 271 | 295.50 |
| 2011-08-19 | 31,000 | 32,200 | 30,000 | 31,000 | 174 | 310 |
| 2011-08-18 | 32,250 | 33,250 | 32,200 | 33,000 | 72 | 330 |
| 2011-08-17 | 32,300 | 33,400 | 32,300 | 33,000 | 56 | 330 |
| 2011-08-16 | 31,400 | 34,000 | 30,750 | 31,900 | 109 | 319 |
| 2011-08-15 | 30,000 | 31,000 | 30,000 | 31,000 | 71 | 310 |
| 2011-08-12 | 30,850 | 30,850 | 30,000 | 30,000 | 131 | 300 |
| 2011-08-11 | 29,500 | 30,750 | 29,500 | 30,000 | 130 | 300 |
| 2011-08-10 | 31,500 | 32,000 | 31,400 | 31,400 | 110 | 314 |
| 2011-08-09 | 30,000 | 31,000 | 28,200 | 30,500 | 466 | 305 |
| 2011-08-08 | 32,000 | 33,200 | 31,750 | 32,050 | 277 | 320.50 |
| 2011-08-05 | 32,600 | 35,400 | 32,100 | 34,700 | 156 | 347 |
| 2011-08-04 | 34,700 | 35,600 | 34,500 | 35,600 | 246 | 356 |
| 2011-08-03 | 35,300 | 36,000 | 34,800 | 35,000 | 180 | 350 |
| 2011-08-02 | 36,050 | 36,450 | 35,150 | 36,000 | 130 | 360 |
| 2011-08-01 | 38,000 | 39,400 | 36,100 | 37,000 | 834 | 370 |
| 2011-07-29 | 35,500 | 36,000 | 34,000 | 34,100 | 317 | 341 |
| 2011-07-28 | 35,200 | 38,350 | 35,200 | 36,100 | 675 | 361 |
| 2011-07-27 | 35,650 | 36,700 | 35,150 | 35,350 | 80 | 353.50 |
| 2011-07-26 | 36,000 | 36,800 | 35,650 | 36,100 | 73 | 361 |
| 2011-07-25 | 36,300 | 36,700 | 36,250 | 36,250 | 170 | 362.50 |
| 2011-07-22 | 36,700 | 38,000 | 36,050 | 36,900 | 296 | 369 |
| 2011-07-21 | 37,600 | 39,600 | 36,500 | 36,700 | 1,339 | 367 |
| 2011-07-20 | 36,000 | 40,450 | 34,800 | 39,700 | 4,910 | 397 |
| 2011-07-19 | 32,500 | 33,800 | 32,350 | 33,450 | 72 | 334.50 |
| 2011-07-15 | 32,350 | 34,000 | 32,350 | 32,900 | 101 | 329 |
| 2011-07-14 | 33,050 | 33,500 | 33,000 | 33,000 | 66 | 330 |
| 2011-07-13 | 31,850 | 33,450 | 31,850 | 33,050 | 177 | 330.50 |
| 2011-07-12 | 32,300 | 34,300 | 32,300 | 33,100 | 146 | 331 |
| 2011-07-11 | 34,000 | 34,550 | 33,500 | 34,400 | 148 | 344 |
| 2011-07-08 | 34,150 | 35,100 | 33,850 | 34,300 | 68 | 343 |
| 2011-07-07 | 33,700 | 34,400 | 33,500 | 34,350 | 90 | 343.50 |
| 2011-07-06 | 35,100 | 35,100 | 34,150 | 34,150 | 54 | 341.50 |
| 2011-07-05 | 36,700 | 36,700 | 34,950 | 35,000 | 55 | 350 |
| 2011-07-04 | 35,000 | 36,800 | 34,600 | 36,000 | 313 | 360 |
| 2011-07-01 | 33,200 | 34,700 | 33,200 | 34,300 | 166 | 343 |
| 2011-06-30 | 32,350 | 34,900 | 32,350 | 33,650 | 206 | 336.50 |
| 2011-06-29 | 32,100 | 32,900 | 31,850 | 32,300 | 56 | 323 |
| 2011-06-28 | 32,000 | 32,500 | 32,000 | 32,050 | 54 | 320.50 |
| 2011-06-27 | 32,000 | 32,450 | 31,550 | 32,450 | 43 | 324.50 |
| 2011-06-24 | 33,600 | 33,600 | 32,400 | 32,450 | 146 | 324.50 |
| 2011-06-23 | 33,500 | 33,800 | 32,800 | 33,000 | 107 | 330 |
| 2011-06-22 | 32,600 | 33,800 | 32,500 | 33,800 | 106 | 338 |
| 2011-06-21 | 32,850 | 33,200 | 32,600 | 32,600 | 21 | 326 |
| 2011-06-20 | 33,500 | 33,500 | 32,700 | 32,800 | 55 | 328 |
| 2011-06-17 | 33,250 | 34,400 | 33,000 | 33,100 | 150 | 331 |
| 2011-06-16 | 33,500 | 33,950 | 33,100 | 33,700 | 98 | 337 |
| 2011-06-15 | 34,850 | 35,350 | 33,800 | 34,700 | 132 | 347 |
| 2011-06-14 | 34,500 | 34,850 | 33,250 | 34,850 | 202 | 348.50 |
| 2011-06-13 | 35,400 | 35,700 | 33,200 | 34,800 | 230 | 348 |
| 2011-06-10 | 36,100 | 36,400 | 35,600 | 36,000 | 85 | 360 |
| 2011-06-09 | 35,100 | 35,700 | 33,800 | 35,700 | 196 | 357 |
| 2011-06-08 | 35,500 | 35,800 | 35,200 | 35,350 | 62 | 353.50 |
| 2011-06-07 | 36,500 | 36,500 | 36,150 | 36,150 | 23 | 361.50 |
| 2011-06-06 | 36,000 | 36,650 | 35,650 | 36,200 | 51 | 362 |
| 2011-06-03 | 37,600 | 37,600 | 36,450 | 36,500 | 55 | 365 |
| 2011-06-02 | 37,200 | 37,300 | 36,300 | 36,800 | 57 | 368 |
| 2011-06-01 | 37,000 | 37,950 | 37,000 | 37,900 | 72 | 379 |
| 2011-05-31 | 37,250 | 37,650 | 36,400 | 37,350 | 157 | 373.50 |
| 2011-05-30 | 36,200 | 37,800 | 36,200 | 37,300 | 95 | 373 |
| 2011-05-27 | 35,200 | 36,000 | 34,500 | 36,000 | 93 | 360 |
| 2011-05-26 | 33,500 | 35,800 | 33,200 | 35,500 | 136 | 355 |
| 2011-05-25 | 34,900 | 34,900 | 33,400 | 34,050 | 190 | 340.50 |
| 2011-05-24 | 31,800 | 34,200 | 31,150 | 34,200 | 207 | 342 |
| 2011-05-23 | 35,500 | 35,500 | 33,000 | 33,800 | 427 | 338 |
| 2011-05-20 | 37,000 | 37,000 | 35,650 | 36,200 | 168 | 362 |
| 2011-05-19 | 36,750 | 37,600 | 36,750 | 37,300 | 117 | 373 |
| 2011-05-18 | 36,800 | 38,000 | 36,300 | 37,150 | 211 | 371.50 |
| 2011-05-17 | 37,200 | 37,400 | 36,100 | 36,800 | 502 | 368 |
| 2011-05-16 | 40,550 | 40,850 | 37,500 | 38,350 | 651 | 383.50 |
| 2011-05-13 | 40,900 | 41,150 | 39,600 | 40,500 | 378 | 405 |
| 2011-05-12 | 40,750 | 41,350 | 38,750 | 40,900 | 728 | 409 |
| 2011-05-11 | 42,700 | 42,700 | 41,150 | 41,350 | 1,043 | 413.50 |
| 2011-05-10 | 40,150 | 43,000 | 39,850 | 42,950 | 1,573 | 429.50 |
| 2011-05-09 | 39,850 | 40,200 | 39,150 | 39,500 | 298 | 395 |
| 2011-05-06 | 39,850 | 39,850 | 39,000 | 39,350 | 320 | 393.50 |
| 2011-05-02 | 40,500 | 40,850 | 39,100 | 40,050 | 549 | 400.50 |
| 2011-04-28 | 39,000 | 40,350 | 38,600 | 39,600 | 572 | 396 |
| 2011-04-27 | 38,150 | 42,500 | 37,750 | 38,700 | 2,571 | 387 |
| 2011-04-26 | 37,450 | 37,500 | 36,300 | 36,500 | 254 | 365 |
| 2011-04-25 | 37,250 | 38,000 | 37,100 | 37,550 | 146 | 375.50 |
| 2011-04-22 | 38,600 | 38,600 | 37,500 | 37,700 | 171 | 377 |
| 2011-04-21 | 38,550 | 38,700 | 37,500 | 38,700 | 325 | 387 |
| 2011-04-20 | 39,500 | 39,800 | 37,900 | 38,550 | 489 | 385.50 |
| 2011-04-19 | 38,100 | 38,600 | 37,500 | 38,600 | 191 | 386 |
| 2011-04-18 | 38,550 | 39,000 | 37,600 | 38,350 | 317 | 383.50 |
| 2011-04-15 | 37,900 | 38,250 | 37,050 | 38,000 | 220 | 380 |
| 2011-04-14 | 36,750 | 37,450 | 36,200 | 37,200 | 105 | 372 |
| 2011-04-13 | 36,800 | 37,450 | 35,800 | 37,450 | 211 | 374.50 |
| 2011-04-12 | 39,850 | 39,850 | 36,600 | 36,800 | 326 | 368 |
| 2011-04-11 | 37,100 | 39,850 | 37,100 | 39,850 | 209 | 398.50 |
| 2011-04-08 | 38,100 | 38,950 | 37,350 | 38,500 | 62 | 385 |
| 2011-04-07 | 38,000 | 38,500 | 37,200 | 37,850 | 70 | 378.50 |
| 2011-04-06 | 38,100 | 39,200 | 36,950 | 37,000 | 359 | 370 |
| 2011-04-05 | 40,000 | 40,100 | 38,000 | 38,100 | 386 | 381 |
| 2011-04-04 | 42,750 | 43,000 | 40,200 | 41,300 | 788 | 413 |
| 2011-04-01 | 42,000 | 46,250 | 40,900 | 42,150 | 2,988 | 421.50 |
| 2011-03-31 | 35,000 | 40,900 | 34,000 | 40,900 | 1,125 | 409 |
| 2011-03-30 | 33,100 | 35,100 | 33,100 | 33,900 | 151 | 339 |
| 2011-03-29 | 32,100 | 33,600 | 31,300 | 32,950 | 218 | 329.50 |
| 2011-03-28 | 32,200 | 33,000 | 31,600 | 31,900 | 322 | 319 |
| 2011-03-25 | 35,700 | 36,000 | 32,150 | 32,950 | 619 | 329.50 |
| 2011-03-24 | 37,450 | 38,500 | 34,600 | 35,000 | 512 | 350 |
| 2011-03-23 | 37,300 | 40,000 | 37,300 | 37,500 | 805 | 375 |
| 2011-03-22 | 36,800 | 40,750 | 36,200 | 39,300 | 1,364 | 393 |
| 2011-03-18 | 33,000 | 34,500 | 30,050 | 34,000 | 1,518 | 340 |
| 2011-03-17 | 28,000 | 31,900 | 26,000 | 29,750 | 1,743 | 297.50 |
| 2011-03-16 | 26,800 | 29,240 | 25,100 | 29,000 | 6,705 | 290 |
| 2011-03-15 | 32,100 | 32,100 | 32,100 | 32,100 | 32 | 321 |
| 2011-03-14 | 39,100 | 39,100 | 39,100 | 39,100 | 99 | 391 |
| 2011-03-11 | 48,250 | 48,250 | 46,100 | 46,100 | 601 | 461 |
| 2011-03-10 | 51,500 | 51,500 | 45,500 | 47,300 | 1,348 | 473 |
| 2011-03-09 | 55,000 | 56,000 | 51,300 | 53,800 | 452 | 538 |
| 2011-03-08 | 55,700 | 56,600 | 54,600 | 55,400 | 417 | 554 |
| 2011-03-07 | 56,600 | 58,000 | 55,600 | 55,600 | 338 | 556 |
| 2011-03-04 | 58,100 | 58,600 | 57,000 | 57,300 | 167 | 573 |
| 2011-03-03 | 58,300 | 58,400 | 57,000 | 58,000 | 247 | 580 |
| 2011-03-02 | 57,100 | 58,200 | 57,100 | 58,100 | 151 | 581 |
| 2011-03-01 | 60,600 | 60,700 | 58,800 | 59,100 | 217 | 591 |
| 2011-02-28 | 58,000 | 60,400 | 57,800 | 60,300 | 228 | 603 |
| 2011-02-25 | 57,000 | 58,000 | 56,500 | 57,800 | 235 | 578 |
| 2011-02-24 | 58,000 | 58,100 | 56,400 | 58,000 | 483 | 580 |
| 2011-02-23 | 57,800 | 59,900 | 57,800 | 58,200 | 484 | 582 |
| 2011-02-22 | 60,000 | 60,800 | 58,400 | 59,000 | 788 | 590 |
| 2011-02-21 | 62,700 | 62,700 | 60,500 | 60,500 | 685 | 605 |
| 2011-02-18 | 63,700 | 63,800 | 62,600 | 63,400 | 129 | 634 |
| 2011-02-17 | 65,000 | 65,100 | 63,200 | 63,400 | 165 | 634 |
| 2011-02-16 | 63,000 | 64,800 | 63,000 | 64,800 | 147 | 648 |
| 2011-02-15 | 64,900 | 66,900 | 63,600 | 64,600 | 661 | 646 |
| 2011-02-14 | 63,700 | 64,600 | 61,100 | 64,600 | 610 | 646 |
| 2011-02-10 | 63,700 | 64,600 | 62,300 | 63,300 | 438 | 633 |
| 2011-02-09 | 64,500 | 66,900 | 63,600 | 64,500 | 622 | 645 |
| 2011-02-08 | 68,600 | 68,600 | 64,200 | 65,200 | 1,147 | 652 |
| 2011-02-07 | 68,900 | 70,500 | 66,900 | 67,500 | 1,295 | 675 |
| 2011-02-04 | 69,100 | 69,100 | 66,000 | 66,100 | 1,168 | 661 |
| 2011-02-03 | 67,000 | 71,200 | 62,200 | 70,500 | 1,542 | 705 |
| 2011-02-02 | 68,200 | 69,800 | 65,200 | 66,000 | 1,064 | 660 |
| 2011-02-01 | 73,200 | 73,900 | 65,000 | 66,900 | 7,865 | 669 |
| 2011-01-31 | 57,200 | 64,700 | 57,000 | 64,700 | 4,810 | 647 |
| 2011-01-28 | 54,500 | 55,500 | 53,200 | 54,700 | 502 | 547 |
| 2011-01-27 | 55,000 | 56,300 | 53,500 | 54,500 | 494 | 545 |
| 2011-01-26 | 58,000 | 58,500 | 54,800 | 55,500 | 793 | 555 |
| 2011-01-25 | 56,900 | 60,300 | 56,300 | 58,700 | 1,077 | 587 |
| 2011-01-24 | 55,100 | 56,500 | 54,300 | 55,700 | 683 | 557 |
| 2011-01-21 | 59,000 | 59,200 | 54,100 | 55,200 | 1,773 | 552 |
| 2011-01-20 | 63,300 | 64,000 | 56,100 | 57,500 | 2,328 | 575 |
| 2011-01-19 | 60,500 | 61,100 | 59,900 | 60,300 | 684 | 603 |
| 2011-01-18 | 60,400 | 64,500 | 59,500 | 60,800 | 1,736 | 608 |
| 2011-01-17 | 60,600 | 63,900 | 59,700 | 60,200 | 2,086 | 602 |
| 2011-01-14 | 65,000 | 65,800 | 60,500 | 62,200 | 2,505 | 622 |
| 2011-01-13 | 64,500 | 71,000 | 64,100 | 65,600 | 3,773 | 656 |
| 2011-01-12 | 72,000 | 72,000 | 62,900 | 64,000 | 7,090 | 640 |
| 2011-01-11 | 65,000 | 71,400 | 65,000 | 71,400 | 8,584 | 714 |
| 2011-01-07 | 51,200 | 61,400 | 49,500 | 61,400 | 8,363 | 614 |
| 2011-01-06 | 54,200 | 56,500 | 49,500 | 51,400 | 2,240 | 514 |
| 2011-01-05 | 54,300 | 58,800 | 50,500 | 50,500 | 4,354 | 505 |
| 2011-01-04 | 49,500 | 52,300 | 47,450 | 52,300 | 2,569 | 523 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株