2325 (株)NJS 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 | 101,200 | 102,000 | 101,200 | 101,400 | 39 | 1,014 |
| 2011-12-29 | 101,500 | 102,100 | 101,500 | 102,000 | 53 | 1,020 |
| 2011-12-28 | 102,000 | 102,500 | 101,800 | 102,500 | 27 | 1,025 |
| 2011-12-27 | 106,400 | 106,400 | 105,000 | 105,200 | 105 | 1,052 |
| 2011-12-26 | 107,000 | 107,000 | 106,300 | 106,500 | 91 | 1,065 |
| 2011-12-22 | 106,000 | 106,300 | 106,000 | 106,200 | 54 | 1,062 |
| 2011-12-21 | 105,800 | 106,100 | 105,800 | 106,000 | 44 | 1,060 |
| 2011-12-20 | 105,000 | 106,100 | 105,000 | 105,800 | 43 | 1,058 |
| 2011-12-19 | 105,100 | 106,200 | 105,100 | 106,100 | 49 | 1,061 |
| 2011-12-16 | 105,000 | 105,300 | 104,900 | 104,900 | 44 | 1,049 |
| 2011-12-15 | 105,000 | 105,200 | 104,000 | 105,200 | 64 | 1,052 |
| 2011-12-14 | 105,100 | 105,300 | 104,500 | 105,000 | 69 | 1,050 |
| 2011-12-13 | 105,100 | 105,200 | 104,500 | 105,000 | 37 | 1,050 |
| 2011-12-12 | 104,800 | 105,100 | 104,800 | 105,000 | 48 | 1,050 |
| 2011-12-09 | 104,900 | 105,300 | 104,000 | 105,000 | 44 | 1,050 |
| 2011-12-08 | 105,000 | 105,200 | 104,500 | 105,100 | 32 | 1,051 |
| 2011-12-07 | 103,800 | 105,000 | 102,700 | 105,000 | 107 | 1,050 |
| 2011-12-06 | 103,000 | 103,600 | 103,000 | 103,000 | 46 | 1,030 |
| 2011-12-05 | 102,300 | 103,000 | 101,800 | 103,000 | 61 | 1,030 |
| 2011-12-02 | 101,900 | 102,400 | 101,800 | 102,400 | 33 | 1,024 |
| 2011-12-01 | 100,900 | 102,400 | 100,500 | 102,200 | 15 | 1,022 |
| 2011-11-30 | 99,900 | 100,500 | 99,900 | 100,100 | 21 | 1,001 |
| 2011-11-29 | 100,100 | 100,400 | 99,600 | 99,600 | 46 | 996 |
| 2011-11-28 | 100,000 | 100,300 | 99,700 | 100,100 | 23 | 1,001 |
| 2011-11-25 | 100,000 | 100,200 | 99,500 | 100,000 | 66 | 1,000 |
| 2011-11-24 | 100,700 | 100,700 | 99,500 | 99,700 | 31 | 997 |
| 2011-11-22 | 100,600 | 100,600 | 99,500 | 100,600 | 41 | 1,006 |
| 2011-11-21 | 100,000 | 100,000 | 99,500 | 100,000 | 19 | 1,000 |
| 2011-11-18 | 98,400 | 100,000 | 98,400 | 100,000 | 28 | 1,000 |
| 2011-11-17 | 100,000 | 100,000 | 99,900 | 99,900 | 32 | 999 |
| 2011-11-16 | 100,500 | 101,300 | 100,100 | 101,000 | 44 | 1,010 |
| 2011-11-15 | 101,400 | 101,400 | 100,300 | 101,400 | 16 | 1,014 |
| 2011-11-14 | 101,200 | 101,500 | 99,900 | 101,500 | 80 | 1,015 |
| 2011-11-11 | 101,200 | 102,000 | 101,200 | 101,200 | 12 | 1,012 |
| 2011-11-10 | 101,500 | 102,000 | 101,400 | 101,400 | 40 | 1,014 |
| 2011-11-09 | 102,000 | 102,000 | 101,100 | 101,700 | 32 | 1,017 |
| 2011-11-08 | 101,400 | 101,700 | 101,400 | 101,700 | 18 | 1,017 |
| 2011-11-07 | 101,700 | 102,000 | 101,100 | 101,300 | 65 | 1,013 |
| 2011-11-04 | 102,300 | 103,200 | 101,000 | 101,500 | 69 | 1,015 |
| 2011-11-02 | 103,400 | 103,400 | 102,300 | 102,300 | 42 | 1,023 |
| 2011-11-01 | 103,400 | 103,700 | 102,900 | 103,500 | 27 | 1,035 |
| 2011-10-31 | 102,800 | 103,100 | 102,300 | 103,000 | 19 | 1,030 |
| 2011-10-28 | 101,700 | 102,600 | 101,200 | 102,000 | 68 | 1,020 |
| 2011-10-27 | 101,400 | 102,600 | 101,400 | 101,500 | 29 | 1,015 |
| 2011-10-26 | 103,000 | 103,000 | 101,000 | 101,500 | 29 | 1,015 |
| 2011-10-25 | 103,500 | 103,800 | 102,100 | 103,000 | 118 | 1,030 |
| 2011-10-24 | 101,200 | 101,700 | 100,500 | 101,600 | 43 | 1,016 |
| 2011-10-21 | 100,300 | 101,700 | 100,300 | 101,700 | 59 | 1,017 |
| 2011-10-20 | 100,000 | 101,900 | 100,000 | 100,300 | 61 | 1,003 |
| 2011-10-19 | 100,400 | 100,600 | 100,000 | 100,000 | 48 | 1,000 |
| 2011-10-18 | 100,800 | 100,800 | 100,200 | 100,400 | 24 | 1,004 |
| 2011-10-17 | 101,000 | 101,500 | 100,400 | 100,800 | 45 | 1,008 |
| 2011-10-14 | 99,500 | 100,600 | 99,300 | 100,200 | 120 | 1,002 |
| 2011-10-13 | 99,000 | 99,900 | 98,500 | 99,500 | 86 | 995 |
| 2011-10-12 | 97,700 | 97,800 | 97,500 | 97,800 | 12 | 978 |
| 2011-10-11 | 96,500 | 97,500 | 96,000 | 97,500 | 41 | 975 |
| 2011-10-07 | 95,500 | 95,900 | 95,500 | 95,900 | 4 | 959 |
| 2011-10-06 | 95,800 | 96,000 | 95,700 | 95,800 | 24 | 958 |
| 2011-10-05 | 96,900 | 97,000 | 95,200 | 95,200 | 57 | 952 |
| 2011-10-04 | 96,800 | 97,200 | 96,000 | 96,900 | 64 | 969 |
| 2011-10-03 | 97,100 | 98,000 | 96,000 | 98,000 | 37 | 980 |
| 2011-09-30 | 95,100 | 98,500 | 95,000 | 98,500 | 52 | 985 |
| 2011-09-29 | 94,900 | 94,900 | 94,000 | 94,900 | 35 | 949 |
| 2011-09-28 | 94,200 | 95,000 | 94,200 | 94,400 | 24 | 944 |
| 2011-09-27 | 93,600 | 95,200 | 93,600 | 94,000 | 59 | 940 |
| 2011-09-26 | 95,500 | 95,900 | 93,600 | 93,600 | 110 | 936 |
| 2011-09-22 | 95,100 | 96,000 | 95,100 | 95,900 | 81 | 959 |
| 2011-09-21 | 96,000 | 96,500 | 95,300 | 96,400 | 66 | 964 |
| 2011-09-20 | 96,100 | 96,100 | 96,000 | 96,000 | 12 | 960 |
| 2011-09-16 | 96,100 | 96,800 | 95,500 | 96,800 | 60 | 968 |
| 2011-09-15 | 95,900 | 96,000 | 95,500 | 95,700 | 39 | 957 |
| 2011-09-14 | 95,500 | 96,000 | 95,500 | 96,000 | 28 | 960 |
| 2011-09-13 | 95,300 | 96,900 | 95,300 | 96,200 | 16 | 962 |
| 2011-09-12 | 96,000 | 96,000 | 95,100 | 96,000 | 32 | 960 |
| 2011-09-09 | 95,200 | 96,200 | 95,200 | 96,200 | 34 | 962 |
| 2011-09-08 | 96,000 | 96,000 | 95,900 | 96,000 | 13 | 960 |
| 2011-09-07 | 95,300 | 96,000 | 95,300 | 95,700 | 7 | 957 |
| 2011-09-06 | 95,000 | 96,000 | 95,000 | 95,000 | 66 | 950 |
| 2011-09-05 | 96,900 | 96,900 | 96,100 | 96,100 | 13 | 961 |
| 2011-09-02 | 97,000 | 97,000 | 96,700 | 96,800 | 23 | 968 |
| 2011-09-01 | 97,000 | 97,500 | 97,000 | 97,000 | 15 | 970 |
| 2011-08-31 | 97,300 | 97,500 | 97,000 | 97,400 | 22 | 974 |
| 2011-08-30 | 97,000 | 97,600 | 96,700 | 97,600 | 37 | 976 |
| 2011-08-29 | 95,300 | 95,700 | 95,300 | 95,700 | 12 | 957 |
| 2011-08-26 | 95,500 | 96,200 | 94,900 | 95,300 | 25 | 953 |
| 2011-08-25 | 97,900 | 97,900 | 94,500 | 96,500 | 96 | 965 |
| 2011-08-24 | 95,000 | 96,500 | 94,700 | 96,400 | 82 | 964 |
| 2011-08-23 | 94,500 | 94,700 | 94,000 | 94,700 | 83 | 947 |
| 2011-08-22 | 94,400 | 95,000 | 94,400 | 94,600 | 41 | 946 |
| 2011-08-19 | 96,600 | 97,300 | 94,000 | 95,200 | 173 | 952 |
| 2011-08-18 | 97,900 | 97,900 | 97,000 | 97,300 | 44 | 973 |
| 2011-08-17 | 97,600 | 98,100 | 97,000 | 97,600 | 36 | 976 |
| 2011-08-16 | 99,200 | 99,200 | 97,000 | 97,900 | 49 | 979 |
| 2011-08-15 | 97,300 | 98,900 | 97,300 | 98,900 | 37 | 989 |
| 2011-08-12 | 98,100 | 99,300 | 97,000 | 97,500 | 67 | 975 |
| 2011-08-11 | 95,100 | 98,800 | 94,900 | 98,100 | 73 | 981 |
| 2011-08-10 | 99,300 | 99,300 | 97,600 | 99,100 | 58 | 991 |
| 2011-08-09 | 97,100 | 97,100 | 93,600 | 96,300 | 229 | 963 |
| 2011-08-08 | 98,900 | 99,100 | 98,600 | 98,600 | 104 | 986 |
| 2011-08-05 | 99,900 | 99,900 | 99,000 | 99,900 | 177 | 999 |
| 2011-08-04 | 100,100 | 101,100 | 100,100 | 100,500 | 54 | 1,005 |
| 2011-08-03 | 100,500 | 100,900 | 100,000 | 100,000 | 42 | 1,000 |
| 2011-08-02 | 100,600 | 101,100 | 100,500 | 100,600 | 32 | 1,006 |
| 2011-08-01 | 101,500 | 102,200 | 100,500 | 100,500 | 95 | 1,005 |
| 2011-07-29 | 101,200 | 101,900 | 101,100 | 101,300 | 47 | 1,013 |
| 2011-07-28 | 101,300 | 101,500 | 101,200 | 101,200 | 52 | 1,012 |
| 2011-07-27 | 102,000 | 102,500 | 101,600 | 101,700 | 42 | 1,017 |
| 2011-07-26 | 102,500 | 103,000 | 101,800 | 103,000 | 102 | 1,030 |
| 2011-07-25 | 102,800 | 103,000 | 102,400 | 102,400 | 68 | 1,024 |
| 2011-07-22 | 102,800 | 103,500 | 102,500 | 102,700 | 80 | 1,027 |
| 2011-07-21 | 103,200 | 104,000 | 102,700 | 103,300 | 79 | 1,033 |
| 2011-07-20 | 103,800 | 104,000 | 103,200 | 103,200 | 52 | 1,032 |
| 2011-07-19 | 104,000 | 104,000 | 103,500 | 103,500 | 28 | 1,035 |
| 2011-07-15 | 104,200 | 104,600 | 103,700 | 103,800 | 70 | 1,038 |
| 2011-07-14 | 104,500 | 104,700 | 103,900 | 104,500 | 62 | 1,045 |
| 2011-07-13 | 104,100 | 105,000 | 104,100 | 104,700 | 54 | 1,047 |
| 2011-07-12 | 104,900 | 105,500 | 104,600 | 104,700 | 66 | 1,047 |
| 2011-07-11 | 106,500 | 106,800 | 105,600 | 105,800 | 44 | 1,058 |
| 2011-07-08 | 105,700 | 106,500 | 105,300 | 106,500 | 79 | 1,065 |
| 2011-07-07 | 104,900 | 105,600 | 104,900 | 105,300 | 48 | 1,053 |
| 2011-07-06 | 106,000 | 106,000 | 104,200 | 104,700 | 108 | 1,047 |
| 2011-07-05 | 106,500 | 106,600 | 105,600 | 105,600 | 105 | 1,056 |
| 2011-07-04 | 106,900 | 106,900 | 106,600 | 106,700 | 49 | 1,067 |
| 2011-07-01 | 107,500 | 107,500 | 106,800 | 107,000 | 59 | 1,070 |
| 2011-06-30 | 107,200 | 108,000 | 106,500 | 107,700 | 79 | 1,077 |
| 2011-06-29 | 107,100 | 108,000 | 106,200 | 108,000 | 68 | 1,080 |
| 2011-06-28 | 107,700 | 107,800 | 106,500 | 107,100 | 112 | 1,071 |
| 2011-06-27 | 109,600 | 110,000 | 109,000 | 110,000 | 239 | 1,100 |
| 2011-06-24 | 107,300 | 109,100 | 107,300 | 108,600 | 123 | 1,086 |
| 2011-06-23 | 107,400 | 107,900 | 107,100 | 107,300 | 58 | 1,073 |
| 2011-06-22 | 106,700 | 107,500 | 106,300 | 107,400 | 38 | 1,074 |
| 2011-06-21 | 106,500 | 106,800 | 106,500 | 106,700 | 36 | 1,067 |
| 2011-06-20 | 108,000 | 108,500 | 106,200 | 106,200 | 81 | 1,062 |
| 2011-06-17 | 107,600 | 111,000 | 107,300 | 107,500 | 76 | 1,075 |
| 2011-06-16 | 107,200 | 107,300 | 107,000 | 107,300 | 54 | 1,073 |
| 2011-06-15 | 108,000 | 108,000 | 107,300 | 107,400 | 43 | 1,074 |
| 2011-06-14 | 108,000 | 108,000 | 107,100 | 107,400 | 40 | 1,074 |
| 2011-06-13 | 108,000 | 108,000 | 105,000 | 107,000 | 76 | 1,070 |
| 2011-06-10 | 108,400 | 110,000 | 108,000 | 110,000 | 55 | 1,100 |
| 2011-06-09 | 108,500 | 108,500 | 107,300 | 108,400 | 24 | 1,084 |
| 2011-06-08 | 107,700 | 109,000 | 107,500 | 108,500 | 43 | 1,085 |
| 2011-06-07 | 108,800 | 109,100 | 106,800 | 109,000 | 48 | 1,090 |
| 2011-06-06 | 110,000 | 110,000 | 109,000 | 109,000 | 50 | 1,090 |
| 2011-06-03 | 111,400 | 111,400 | 110,000 | 110,000 | 42 | 1,100 |
| 2011-06-02 | 109,500 | 111,300 | 109,000 | 111,200 | 91 | 1,112 |
| 2011-06-01 | 111,500 | 112,400 | 109,500 | 110,100 | 154 | 1,101 |
| 2011-05-31 | 109,500 | 111,600 | 108,300 | 110,200 | 119 | 1,102 |
| 2011-05-30 | 109,500 | 111,000 | 108,500 | 109,500 | 99 | 1,095 |
| 2011-05-27 | 109,000 | 110,700 | 108,300 | 109,500 | 84 | 1,095 |
| 2011-05-26 | 109,500 | 110,000 | 107,800 | 108,900 | 68 | 1,089 |
| 2011-05-25 | 112,900 | 112,900 | 109,100 | 109,800 | 61 | 1,098 |
| 2011-05-24 | 106,600 | 110,800 | 106,600 | 110,800 | 138 | 1,108 |
| 2011-05-23 | 107,700 | 109,000 | 101,200 | 108,400 | 230 | 1,084 |
| 2011-05-20 | 109,000 | 110,000 | 108,300 | 108,300 | 152 | 1,083 |
| 2011-05-19 | 110,400 | 110,800 | 108,600 | 110,000 | 92 | 1,100 |
| 2011-05-18 | 111,700 | 111,700 | 109,000 | 110,600 | 102 | 1,106 |
| 2011-05-17 | 110,000 | 112,400 | 109,300 | 110,000 | 117 | 1,100 |
| 2011-05-16 | 110,200 | 113,000 | 110,000 | 110,200 | 206 | 1,102 |
| 2011-05-13 | 118,200 | 121,200 | 112,800 | 113,200 | 536 | 1,132 |
| 2011-05-12 | 121,200 | 121,800 | 120,100 | 120,300 | 128 | 1,203 |
| 2011-05-11 | 122,800 | 124,400 | 122,000 | 122,400 | 88 | 1,224 |
| 2011-05-10 | 122,000 | 124,500 | 122,000 | 123,000 | 77 | 1,230 |
| 2011-05-09 | 122,400 | 122,600 | 121,500 | 121,700 | 43 | 1,217 |
| 2011-05-06 | 121,000 | 122,700 | 121,000 | 122,100 | 104 | 1,221 |
| 2011-05-02 | 122,000 | 124,000 | 121,600 | 122,500 | 130 | 1,225 |
| 2011-04-28 | 124,300 | 124,600 | 122,100 | 122,400 | 193 | 1,224 |
| 2011-04-27 | 124,100 | 125,700 | 123,700 | 125,000 | 132 | 1,250 |
| 2011-04-26 | 125,200 | 125,600 | 124,800 | 124,900 | 108 | 1,249 |
| 2011-04-25 | 126,000 | 127,000 | 125,200 | 125,700 | 179 | 1,257 |
| 2011-04-22 | 126,100 | 126,900 | 125,200 | 125,600 | 131 | 1,256 |
| 2011-04-21 | 128,200 | 128,200 | 126,100 | 127,100 | 114 | 1,271 |
| 2011-04-20 | 127,700 | 129,400 | 126,500 | 128,200 | 198 | 1,282 |
| 2011-04-19 | 126,400 | 127,700 | 125,100 | 126,400 | 211 | 1,264 |
| 2011-04-18 | 131,400 | 131,400 | 125,100 | 127,600 | 218 | 1,276 |
| 2011-04-15 | 133,700 | 133,700 | 129,400 | 130,500 | 458 | 1,305 |
| 2011-04-14 | 125,900 | 133,300 | 125,900 | 131,300 | 849 | 1,313 |
| 2011-04-13 | 124,100 | 126,100 | 123,900 | 125,800 | 193 | 1,258 |
| 2011-04-12 | 130,000 | 130,000 | 123,800 | 126,200 | 329 | 1,262 |
| 2011-04-11 | 127,000 | 129,500 | 127,000 | 129,500 | 135 | 1,295 |
| 2011-04-08 | 126,300 | 128,600 | 124,900 | 127,100 | 251 | 1,271 |
| 2011-04-07 | 128,900 | 130,700 | 127,100 | 127,600 | 303 | 1,276 |
| 2011-04-06 | 132,500 | 132,800 | 125,600 | 128,900 | 640 | 1,289 |
| 2011-04-05 | 135,000 | 135,200 | 131,000 | 132,500 | 348 | 1,325 |
| 2011-04-04 | 129,600 | 135,900 | 129,600 | 134,400 | 488 | 1,344 |
| 2011-04-01 | 130,600 | 132,400 | 129,100 | 130,000 | 436 | 1,300 |
| 2011-03-31 | 133,000 | 134,500 | 130,800 | 132,000 | 421 | 1,320 |
| 2011-03-30 | 131,300 | 134,700 | 128,300 | 133,200 | 885 | 1,332 |
| 2011-03-29 | 127,100 | 133,900 | 123,000 | 133,000 | 891 | 1,330 |
| 2011-03-28 | 131,000 | 134,000 | 127,100 | 127,100 | 588 | 1,271 |
| 2011-03-25 | 139,100 | 141,300 | 135,000 | 136,000 | 784 | 1,360 |
| 2011-03-24 | 144,100 | 146,000 | 132,000 | 141,000 | 1,596 | 1,410 |
| 2011-03-23 | 135,000 | 142,300 | 130,000 | 139,000 | 1,814 | 1,390 |
| 2011-03-22 | 125,500 | 135,500 | 125,000 | 134,200 | 1,411 | 1,342 |
| 2011-03-18 | 112,400 | 119,900 | 112,400 | 119,600 | 314 | 1,196 |
| 2011-03-17 | 105,100 | 113,000 | 105,100 | 109,000 | 229 | 1,090 |
| 2011-03-16 | 104,600 | 119,900 | 103,200 | 114,000 | 341 | 1,140 |
| 2011-03-15 | 131,900 | 131,900 | 98,900 | 105,500 | 1,083 | 1,055 |
| 2011-03-14 | 116,000 | 130,000 | 111,100 | 128,900 | 1,044 | 1,289 |
| 2011-03-11 | 125,400 | 126,500 | 122,000 | 122,000 | 255 | 1,220 |
| 2011-03-10 | 127,000 | 127,300 | 123,000 | 127,000 | 370 | 1,270 |
| 2011-03-09 | 123,000 | 127,000 | 123,000 | 126,600 | 406 | 1,266 |
| 2011-03-08 | 122,700 | 123,500 | 121,800 | 123,100 | 217 | 1,231 |
| 2011-03-07 | 121,000 | 124,400 | 121,000 | 122,700 | 494 | 1,227 |
| 2011-03-04 | 118,900 | 120,900 | 118,800 | 120,800 | 312 | 1,208 |
| 2011-03-03 | 118,300 | 118,500 | 117,900 | 117,900 | 64 | 1,179 |
| 2011-03-02 | 118,000 | 118,800 | 117,700 | 117,800 | 144 | 1,178 |
| 2011-03-01 | 118,800 | 119,000 | 117,900 | 118,000 | 78 | 1,180 |
| 2011-02-28 | 117,900 | 119,000 | 116,500 | 119,000 | 89 | 1,190 |
| 2011-02-25 | 117,300 | 118,000 | 117,000 | 117,100 | 229 | 1,171 |
| 2011-02-24 | 116,500 | 118,800 | 116,500 | 117,300 | 235 | 1,173 |
| 2011-02-23 | 118,600 | 119,200 | 117,000 | 118,900 | 169 | 1,189 |
| 2011-02-22 | 117,200 | 119,400 | 116,700 | 119,000 | 270 | 1,190 |
| 2011-02-21 | 117,000 | 117,800 | 116,600 | 117,200 | 227 | 1,172 |
| 2011-02-18 | 116,900 | 117,000 | 115,500 | 117,000 | 191 | 1,170 |
| 2011-02-17 | 116,600 | 118,300 | 115,300 | 117,000 | 292 | 1,170 |
| 2011-02-16 | 120,100 | 120,300 | 117,000 | 117,700 | 363 | 1,177 |
| 2011-02-15 | 121,500 | 122,500 | 117,700 | 121,500 | 582 | 1,215 |
| 2011-02-14 | 113,500 | 116,500 | 113,000 | 116,300 | 284 | 1,163 |
| 2011-02-10 | 110,000 | 112,300 | 110,000 | 112,300 | 90 | 1,123 |
| 2011-02-09 | 111,500 | 113,000 | 109,800 | 110,100 | 223 | 1,101 |
| 2011-02-08 | 108,000 | 111,500 | 108,000 | 110,800 | 423 | 1,108 |
| 2011-02-07 | 108,500 | 108,600 | 107,200 | 108,000 | 92 | 1,080 |
| 2011-02-04 | 108,900 | 109,200 | 106,500 | 108,000 | 161 | 1,080 |
| 2011-02-03 | 105,800 | 108,800 | 105,500 | 108,400 | 352 | 1,084 |
| 2011-02-02 | 105,000 | 105,900 | 103,500 | 105,900 | 95 | 1,059 |
| 2011-02-01 | 104,700 | 105,000 | 104,200 | 105,000 | 46 | 1,050 |
| 2011-01-31 | 103,000 | 104,600 | 102,900 | 104,600 | 40 | 1,046 |
| 2011-01-28 | 103,700 | 104,700 | 103,600 | 104,600 | 50 | 1,046 |
| 2011-01-27 | 104,500 | 104,700 | 103,500 | 104,700 | 60 | 1,047 |
| 2011-01-26 | 104,600 | 104,600 | 103,600 | 104,500 | 36 | 1,045 |
| 2011-01-25 | 104,500 | 104,600 | 104,400 | 104,600 | 42 | 1,046 |
| 2011-01-24 | 104,200 | 104,500 | 103,800 | 104,400 | 39 | 1,044 |
| 2011-01-21 | 104,000 | 104,500 | 103,500 | 104,200 | 94 | 1,042 |
| 2011-01-20 | 103,900 | 104,000 | 103,100 | 104,000 | 52 | 1,040 |
| 2011-01-19 | 104,200 | 104,500 | 103,100 | 103,800 | 79 | 1,038 |
| 2011-01-18 | 103,600 | 104,000 | 103,000 | 104,000 | 21 | 1,040 |
| 2011-01-17 | 102,300 | 103,700 | 102,000 | 103,600 | 74 | 1,036 |
| 2011-01-14 | 104,000 | 104,000 | 102,000 | 102,700 | 50 | 1,027 |
| 2011-01-13 | 102,400 | 104,200 | 102,400 | 104,000 | 96 | 1,040 |
| 2011-01-12 | 101,600 | 102,800 | 101,000 | 102,800 | 167 | 1,028 |
| 2011-01-11 | 101,700 | 101,900 | 101,100 | 101,500 | 71 | 1,015 |
| 2011-01-07 | 101,600 | 102,000 | 101,100 | 102,000 | 93 | 1,020 |
| 2011-01-06 | 102,500 | 102,500 | 101,100 | 102,000 | 111 | 1,020 |
| 2011-01-05 | 102,200 | 102,900 | 102,200 | 102,500 | 48 | 1,025 |
| 2011-01-04 | 103,900 | 103,900 | 101,900 | 103,100 | 67 | 1,031 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株
