2342 (株)トランスジェニック 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 | 44,700 | 45,600 | 44,500 | 44,900 | 321 | 449 |
| 2011-12-29 | 44,600 | 44,900 | 44,100 | 44,650 | 375 | 446.50 |
| 2011-12-28 | 45,300 | 45,300 | 44,500 | 45,000 | 196 | 450 |
| 2011-12-27 | 44,800 | 45,700 | 44,000 | 45,150 | 601 | 451.50 |
| 2011-12-26 | 45,550 | 46,900 | 44,450 | 44,800 | 830 | 448 |
| 2011-12-22 | 47,000 | 48,300 | 45,500 | 46,250 | 669 | 462.50 |
| 2011-12-21 | 50,000 | 50,000 | 47,100 | 47,100 | 549 | 471 |
| 2011-12-20 | 46,000 | 50,500 | 45,800 | 48,100 | 891 | 481 |
| 2011-12-19 | 49,300 | 49,600 | 45,600 | 46,500 | 1,515 | 465 |
| 2011-12-16 | 50,100 | 51,600 | 49,600 | 49,600 | 669 | 496 |
| 2011-12-15 | 50,800 | 52,500 | 50,200 | 50,400 | 975 | 504 |
| 2011-12-14 | 50,800 | 52,000 | 50,200 | 51,400 | 718 | 514 |
| 2011-12-13 | 50,500 | 51,300 | 50,000 | 51,300 | 447 | 513 |
| 2011-12-12 | 52,000 | 52,600 | 51,300 | 51,400 | 700 | 514 |
| 2011-12-09 | 51,100 | 52,300 | 50,700 | 51,700 | 676 | 517 |
| 2011-12-08 | 52,800 | 53,700 | 50,900 | 52,500 | 1,493 | 525 |
| 2011-12-07 | 49,150 | 53,900 | 49,150 | 52,800 | 2,756 | 528 |
| 2011-12-06 | 52,000 | 52,400 | 49,200 | 49,250 | 1,756 | 492.50 |
| 2011-12-05 | 54,800 | 54,900 | 51,100 | 52,600 | 2,038 | 526 |
| 2011-12-02 | 51,100 | 56,400 | 50,500 | 53,800 | 6,810 | 538 |
| 2011-12-01 | 50,100 | 50,500 | 48,200 | 49,550 | 680 | 495.50 |
| 2011-11-30 | 50,300 | 52,400 | 48,600 | 48,700 | 1,603 | 487 |
| 2011-11-29 | 46,200 | 47,750 | 46,050 | 47,500 | 613 | 475 |
| 2011-11-28 | 46,350 | 47,150 | 45,850 | 45,850 | 524 | 458.50 |
| 2011-11-25 | 46,300 | 48,500 | 45,850 | 46,350 | 923 | 463.50 |
| 2011-11-24 | 46,700 | 47,200 | 45,600 | 45,750 | 643 | 457.50 |
| 2011-11-22 | 45,500 | 48,000 | 45,500 | 46,850 | 873 | 468.50 |
| 2011-11-21 | 50,600 | 50,800 | 47,300 | 47,400 | 1,780 | 474 |
| 2011-11-18 | 45,650 | 52,000 | 44,600 | 51,800 | 5,603 | 518 |
| 2011-11-17 | 44,250 | 45,800 | 43,500 | 44,950 | 593 | 449.50 |
| 2011-11-16 | 45,450 | 46,750 | 44,200 | 45,150 | 543 | 451.50 |
| 2011-11-15 | 47,500 | 47,650 | 45,550 | 46,200 | 780 | 462 |
| 2011-11-14 | 47,750 | 51,000 | 47,100 | 48,000 | 1,992 | 480 |
| 2011-11-11 | 41,050 | 47,700 | 41,050 | 47,700 | 4,056 | 477 |
| 2011-11-10 | 42,800 | 43,000 | 40,500 | 40,700 | 1,725 | 407 |
| 2011-11-09 | 45,000 | 45,400 | 43,500 | 44,900 | 951 | 449 |
| 2011-11-08 | 47,600 | 47,800 | 45,650 | 45,900 | 823 | 459 |
| 2011-11-07 | 49,050 | 49,050 | 48,100 | 48,200 | 316 | 482 |
| 2011-11-04 | 48,500 | 49,900 | 48,300 | 48,600 | 501 | 486 |
| 2011-11-02 | 49,800 | 49,800 | 48,100 | 48,550 | 507 | 485.50 |
| 2011-11-01 | 49,750 | 51,500 | 49,750 | 49,950 | 589 | 499.50 |
| 2011-10-31 | 49,500 | 51,100 | 49,500 | 50,500 | 480 | 505 |
| 2011-10-28 | 49,400 | 50,200 | 49,100 | 49,400 | 290 | 494 |
| 2011-10-27 | 49,800 | 49,800 | 48,900 | 49,500 | 293 | 495 |
| 2011-10-26 | 49,900 | 49,900 | 48,950 | 49,100 | 500 | 491 |
| 2011-10-25 | 50,400 | 50,900 | 49,950 | 50,100 | 620 | 501 |
| 2011-10-24 | 48,200 | 51,000 | 48,050 | 49,900 | 915 | 499 |
| 2011-10-21 | 48,050 | 49,200 | 48,000 | 48,750 | 539 | 487.50 |
| 2011-10-20 | 48,500 | 49,000 | 47,050 | 48,900 | 792 | 489 |
| 2011-10-19 | 49,850 | 50,300 | 48,700 | 48,950 | 1,110 | 489.50 |
| 2011-10-18 | 50,300 | 50,900 | 50,000 | 50,300 | 1,059 | 503 |
| 2011-10-17 | 51,000 | 52,200 | 50,600 | 51,100 | 1,139 | 511 |
| 2011-10-14 | 52,600 | 53,000 | 51,900 | 52,300 | 679 | 523 |
| 2011-10-13 | 52,300 | 53,300 | 52,200 | 52,800 | 737 | 528 |
| 2011-10-12 | 52,900 | 53,000 | 52,100 | 52,700 | 482 | 527 |
| 2011-10-11 | 51,800 | 53,300 | 51,700 | 53,000 | 825 | 530 |
| 2011-10-07 | 52,100 | 52,800 | 51,500 | 52,500 | 811 | 525 |
| 2011-10-06 | 50,800 | 53,300 | 50,200 | 51,300 | 1,233 | 513 |
| 2011-10-05 | 52,700 | 55,500 | 49,900 | 50,500 | 5,514 | 505 |
| 2011-10-04 | 52,200 | 53,400 | 50,100 | 51,700 | 2,459 | 517 |
| 2011-10-03 | 57,000 | 58,500 | 55,900 | 57,200 | 994 | 572 |
| 2011-09-30 | 57,500 | 59,300 | 56,900 | 57,500 | 1,167 | 575 |
| 2011-09-29 | 53,100 | 60,500 | 52,800 | 56,200 | 2,114 | 562 |
| 2011-09-28 | 51,100 | 55,000 | 51,000 | 53,500 | 844 | 535 |
| 2011-09-27 | 52,100 | 52,800 | 50,500 | 50,800 | 858 | 508 |
| 2011-09-26 | 53,200 | 53,800 | 49,400 | 50,100 | 2,690 | 501 |
| 2011-09-22 | 58,200 | 58,200 | 56,000 | 56,200 | 1,105 | 562 |
| 2011-09-21 | 58,300 | 59,700 | 57,500 | 58,900 | 1,180 | 589 |
| 2011-09-20 | 58,800 | 59,300 | 58,300 | 58,700 | 1,055 | 587 |
| 2011-09-16 | 60,000 | 62,200 | 58,000 | 60,800 | 1,678 | 608 |
| 2011-09-15 | 59,600 | 61,100 | 58,200 | 58,700 | 1,444 | 587 |
| 2011-09-14 | 62,300 | 62,700 | 58,500 | 58,500 | 1,956 | 585 |
| 2011-09-13 | 66,900 | 68,300 | 62,400 | 63,300 | 2,911 | 633 |
| 2011-09-12 | 63,000 | 71,300 | 60,200 | 67,500 | 8,789 | 675 |
| 2011-09-09 | 56,000 | 67,000 | 55,400 | 64,100 | 7,925 | 641 |
| 2011-09-08 | 58,600 | 58,600 | 56,800 | 57,000 | 373 | 570 |
| 2011-09-07 | 56,000 | 58,500 | 55,800 | 58,000 | 558 | 580 |
| 2011-09-06 | 57,000 | 57,900 | 56,200 | 56,300 | 601 | 563 |
| 2011-09-05 | 59,000 | 59,300 | 57,800 | 57,900 | 328 | 579 |
| 2011-09-02 | 59,800 | 60,600 | 59,300 | 59,500 | 286 | 595 |
| 2011-09-01 | 61,600 | 61,700 | 60,100 | 60,400 | 478 | 604 |
| 2011-08-31 | 60,900 | 61,500 | 59,100 | 61,400 | 961 | 614 |
| 2011-08-30 | 59,800 | 61,300 | 59,000 | 60,700 | 685 | 607 |
| 2011-08-29 | 58,800 | 59,500 | 57,100 | 59,500 | 696 | 595 |
| 2011-08-26 | 57,400 | 58,300 | 56,000 | 58,300 | 560 | 583 |
| 2011-08-25 | 53,600 | 57,800 | 53,100 | 57,800 | 1,123 | 578 |
| 2011-08-24 | 56,400 | 56,400 | 53,200 | 53,500 | 809 | 535 |
| 2011-08-23 | 55,300 | 57,000 | 53,800 | 55,400 | 653 | 554 |
| 2011-08-22 | 58,000 | 58,200 | 56,000 | 56,300 | 484 | 563 |
| 2011-08-19 | 58,000 | 58,800 | 57,400 | 57,700 | 657 | 577 |
| 2011-08-18 | 60,000 | 61,000 | 59,300 | 59,400 | 571 | 594 |
| 2011-08-17 | 60,400 | 61,000 | 58,500 | 60,900 | 815 | 609 |
| 2011-08-16 | 60,100 | 62,400 | 60,000 | 60,400 | 854 | 604 |
| 2011-08-15 | 59,000 | 60,000 | 56,800 | 59,500 | 987 | 595 |
| 2011-08-12 | 62,100 | 62,500 | 56,900 | 58,000 | 2,682 | 580 |
| 2011-08-11 | 51,900 | 64,900 | 50,600 | 64,100 | 4,298 | 641 |
| 2011-08-10 | 57,800 | 57,800 | 54,100 | 54,900 | 1,576 | 549 |
| 2011-08-09 | 49,000 | 53,800 | 44,500 | 53,800 | 4,574 | 538 |
| 2011-08-08 | 59,400 | 60,000 | 54,000 | 54,200 | 1,867 | 542 |
| 2011-08-05 | 59,100 | 61,400 | 58,700 | 60,400 | 1,368 | 604 |
| 2011-08-04 | 61,100 | 64,500 | 61,100 | 62,900 | 1,218 | 629 |
| 2011-08-03 | 60,900 | 61,700 | 60,200 | 60,800 | 1,000 | 608 |
| 2011-08-02 | 61,800 | 62,400 | 61,100 | 62,200 | 670 | 622 |
| 2011-08-01 | 60,000 | 66,300 | 60,000 | 63,100 | 1,440 | 631 |
| 2011-07-29 | 63,300 | 63,400 | 61,300 | 61,300 | 1,273 | 613 |
| 2011-07-28 | 62,200 | 65,100 | 62,200 | 63,900 | 1,243 | 639 |
| 2011-07-27 | 66,100 | 66,500 | 63,200 | 64,100 | 2,062 | 641 |
| 2011-07-26 | 68,800 | 68,800 | 65,900 | 67,500 | 1,386 | 675 |
| 2011-07-25 | 68,900 | 68,900 | 67,900 | 68,700 | 643 | 687 |
| 2011-07-22 | 69,600 | 69,800 | 68,900 | 69,100 | 982 | 691 |
| 2011-07-21 | 70,600 | 71,000 | 69,800 | 70,000 | 648 | 700 |
| 2011-07-20 | 69,300 | 72,800 | 69,300 | 70,500 | 1,225 | 705 |
| 2011-07-19 | 69,100 | 70,100 | 69,100 | 69,300 | 739 | 693 |
| 2011-07-15 | 69,900 | 71,400 | 69,000 | 71,200 | 1,430 | 712 |
| 2011-07-14 | 72,000 | 72,400 | 70,300 | 71,000 | 1,963 | 710 |
| 2011-07-13 | 73,800 | 74,100 | 73,100 | 73,200 | 958 | 732 |
| 2011-07-12 | 74,400 | 74,900 | 74,000 | 74,200 | 1,140 | 742 |
| 2011-07-11 | 75,000 | 75,600 | 74,600 | 74,700 | 747 | 747 |
| 2011-07-08 | 75,900 | 75,900 | 75,200 | 75,800 | 757 | 758 |
| 2011-07-07 | 74,900 | 75,900 | 74,900 | 75,700 | 714 | 757 |
| 2011-07-06 | 75,100 | 75,200 | 74,700 | 75,200 | 807 | 752 |
| 2011-07-05 | 75,000 | 75,300 | 74,600 | 75,200 | 738 | 752 |
| 2011-07-04 | 75,000 | 75,200 | 74,500 | 75,200 | 856 | 752 |
| 2011-07-01 | 74,700 | 75,100 | 74,400 | 75,000 | 748 | 750 |
| 2011-06-30 | 74,700 | 75,000 | 74,400 | 74,700 | 680 | 747 |
| 2011-06-29 | 74,700 | 76,100 | 74,300 | 75,300 | 1,005 | 753 |
| 2011-06-28 | 74,500 | 75,200 | 74,200 | 74,300 | 704 | 743 |
| 2011-06-27 | 75,200 | 75,800 | 74,300 | 74,900 | 1,114 | 749 |
| 2011-06-24 | 76,600 | 76,800 | 75,100 | 75,700 | 1,011 | 757 |
| 2011-06-23 | 74,700 | 77,100 | 74,300 | 77,000 | 993 | 770 |
| 2011-06-22 | 75,100 | 75,300 | 74,300 | 75,000 | 914 | 750 |
| 2011-06-21 | 75,300 | 75,700 | 74,300 | 75,100 | 446 | 751 |
| 2011-06-20 | 75,200 | 76,300 | 74,500 | 74,900 | 847 | 749 |
| 2011-06-17 | 74,000 | 76,300 | 74,000 | 76,300 | 933 | 763 |
| 2011-06-16 | 74,000 | 75,900 | 73,600 | 75,000 | 1,034 | 750 |
| 2011-06-15 | 76,400 | 76,600 | 75,000 | 75,100 | 1,623 | 751 |
| 2011-06-14 | 77,000 | 77,600 | 75,900 | 76,400 | 1,375 | 764 |
| 2011-06-13 | 77,000 | 77,900 | 76,200 | 77,100 | 1,170 | 771 |
| 2011-06-10 | 78,000 | 79,700 | 76,800 | 78,000 | 1,981 | 780 |
| 2011-06-09 | 81,000 | 81,600 | 78,000 | 78,500 | 3,588 | 785 |
| 2011-06-08 | 90,000 | 91,000 | 80,000 | 81,800 | 18,681 | 818 |
| 2011-06-07 | 76,400 | 76,600 | 74,700 | 76,000 | 1,561 | 760 |
| 2011-06-06 | 80,000 | 81,400 | 76,100 | 76,100 | 2,296 | 761 |
| 2011-06-03 | 76,500 | 77,700 | 76,000 | 77,700 | 1,004 | 777 |
| 2011-06-02 | 76,800 | 78,000 | 76,000 | 76,800 | 1,225 | 768 |
| 2011-06-01 | 76,600 | 78,300 | 75,100 | 78,300 | 2,188 | 783 |
| 2011-05-31 | 78,000 | 79,100 | 76,400 | 76,600 | 2,273 | 766 |
| 2011-05-30 | 80,000 | 82,600 | 77,300 | 79,500 | 5,705 | 795 |
| 2011-05-27 | 74,900 | 77,000 | 74,600 | 75,700 | 1,017 | 757 |
| 2011-05-26 | 74,100 | 75,300 | 72,900 | 75,200 | 1,139 | 752 |
| 2011-05-25 | 76,000 | 77,000 | 73,900 | 74,500 | 1,435 | 745 |
| 2011-05-24 | 73,100 | 76,700 | 72,500 | 76,000 | 1,434 | 760 |
| 2011-05-23 | 77,400 | 77,400 | 74,700 | 74,800 | 1,410 | 748 |
| 2011-05-20 | 78,000 | 79,700 | 76,700 | 78,600 | 1,566 | 786 |
| 2011-05-19 | 76,100 | 78,400 | 75,600 | 76,700 | 1,796 | 767 |
| 2011-05-18 | 73,800 | 78,900 | 73,200 | 77,600 | 2,483 | 776 |
| 2011-05-17 | 72,700 | 74,400 | 72,200 | 73,000 | 1,184 | 730 |
| 2011-05-16 | 73,000 | 75,000 | 72,300 | 72,700 | 2,380 | 727 |
| 2011-05-13 | 76,100 | 77,100 | 74,400 | 75,400 | 3,285 | 754 |
| 2011-05-12 | 82,500 | 83,500 | 76,500 | 77,600 | 5,867 | 776 |
| 2011-05-11 | 87,000 | 89,200 | 85,000 | 85,900 | 3,023 | 859 |
| 2011-05-10 | 90,300 | 92,600 | 86,300 | 88,500 | 7,280 | 885 |
| 2011-05-09 | 80,000 | 87,300 | 79,500 | 85,800 | 7,236 | 858 |
| 2011-05-06 | 75,900 | 79,600 | 75,600 | 78,600 | 3,146 | 786 |
| 2011-05-02 | 75,000 | 77,200 | 74,300 | 76,800 | 2,095 | 768 |
| 2011-04-28 | 75,100 | 76,400 | 73,800 | 74,300 | 1,730 | 743 |
| 2011-04-27 | 73,800 | 77,500 | 73,400 | 74,800 | 3,642 | 748 |
| 2011-04-26 | 74,400 | 81,900 | 73,000 | 74,200 | 12,002 | 742 |
| 2011-04-25 | 73,300 | 74,600 | 71,900 | 72,300 | 2,277 | 723 |
| 2011-04-22 | 73,000 | 75,200 | 72,600 | 74,400 | 2,077 | 744 |
| 2011-04-21 | 74,500 | 75,300 | 72,500 | 74,000 | 2,288 | 740 |
| 2011-04-20 | 71,000 | 76,000 | 70,500 | 75,500 | 5,494 | 755 |
| 2011-04-19 | 69,900 | 71,300 | 69,300 | 70,800 | 1,325 | 708 |
| 2011-04-18 | 71,200 | 71,700 | 70,100 | 70,700 | 1,268 | 707 |
| 2011-04-15 | 71,000 | 71,900 | 70,100 | 71,600 | 1,077 | 716 |
| 2011-04-14 | 70,900 | 71,000 | 69,400 | 71,000 | 1,356 | 710 |
| 2011-04-13 | 68,600 | 71,600 | 68,500 | 70,900 | 1,475 | 709 |
| 2011-04-12 | 71,000 | 71,600 | 69,000 | 69,600 | 2,343 | 696 |
| 2011-04-11 | 71,700 | 72,500 | 71,000 | 72,100 | 1,358 | 721 |
| 2011-04-08 | 70,400 | 74,500 | 70,400 | 73,200 | 2,611 | 732 |
| 2011-04-07 | 70,700 | 71,700 | 69,500 | 70,400 | 1,847 | 704 |
| 2011-04-06 | 72,400 | 74,700 | 70,600 | 72,000 | 2,366 | 720 |
| 2011-04-05 | 75,200 | 75,300 | 71,000 | 72,600 | 2,284 | 726 |
| 2011-04-04 | 75,500 | 76,500 | 75,000 | 75,300 | 1,281 | 753 |
| 2011-04-01 | 76,200 | 77,600 | 75,200 | 76,500 | 1,630 | 765 |
| 2011-03-31 | 74,800 | 78,500 | 73,600 | 76,200 | 3,702 | 762 |
| 2011-03-30 | 72,300 | 75,800 | 71,800 | 74,200 | 2,445 | 742 |
| 2011-03-29 | 71,000 | 74,600 | 69,600 | 71,400 | 2,326 | 714 |
| 2011-03-28 | 71,000 | 72,200 | 69,600 | 71,000 | 2,742 | 710 |
| 2011-03-25 | 73,200 | 77,000 | 72,400 | 72,600 | 3,300 | 726 |
| 2011-03-24 | 74,000 | 74,800 | 72,000 | 73,800 | 2,555 | 738 |
| 2011-03-23 | 73,800 | 77,000 | 72,100 | 73,600 | 4,842 | 736 |
| 2011-03-22 | 77,600 | 78,900 | 75,000 | 75,800 | 5,567 | 758 |
| 2011-03-18 | 66,500 | 71,000 | 65,000 | 70,100 | 7,803 | 701 |
| 2011-03-17 | 59,700 | 66,800 | 57,100 | 61,500 | 6,671 | 615 |
| 2011-03-16 | 57,100 | 67,800 | 52,000 | 62,700 | 15,148 | 627 |
| 2011-03-15 | 58,100 | 58,100 | 58,100 | 58,100 | 1,291 | 581 |
| 2011-03-14 | 73,100 | 76,000 | 73,100 | 73,100 | 9,762 | 731 |
| 2011-03-11 | 81,000 | 97,000 | 80,600 | 88,100 | 13,934 | 881 |
| 2011-03-10 | 88,300 | 88,800 | 81,500 | 82,700 | 5,173 | 827 |
| 2011-03-09 | 88,100 | 92,700 | 85,500 | 88,100 | 6,445 | 881 |
| 2011-03-08 | 91,000 | 93,900 | 85,400 | 88,100 | 8,074 | 881 |
| 2011-03-07 | 98,000 | 98,700 | 86,100 | 89,600 | 11,459 | 896 |
| 2011-03-04 | 103,000 | 106,600 | 98,700 | 100,000 | 10,468 | 1,000 |
| 2011-03-03 | 104,000 | 111,800 | 98,600 | 103,000 | 21,420 | 1,030 |
| 2011-03-02 | 83,000 | 100,700 | 82,000 | 98,000 | 33,687 | 980 |
| 2011-03-01 | 91,800 | 91,900 | 83,600 | 85,700 | 20,517 | 857 |
| 2011-02-28 | 78,300 | 78,300 | 78,300 | 78,300 | 431 | 783 |
| 2011-02-25 | 62,000 | 68,300 | 61,900 | 68,300 | 5,182 | 683 |
| 2011-02-24 | 62,300 | 63,000 | 56,000 | 58,300 | 3,901 | 583 |
| 2011-02-23 | 63,500 | 66,000 | 62,400 | 63,100 | 2,496 | 631 |
| 2011-02-22 | 70,200 | 70,300 | 64,500 | 64,500 | 5,586 | 645 |
| 2011-02-21 | 64,700 | 65,000 | 63,000 | 64,300 | 2,142 | 643 |
| 2011-02-18 | 65,800 | 66,600 | 65,100 | 65,700 | 1,472 | 657 |
| 2011-02-17 | 66,600 | 67,300 | 65,700 | 66,800 | 1,565 | 668 |
| 2011-02-16 | 67,000 | 68,000 | 66,000 | 66,200 | 2,562 | 662 |
| 2011-02-15 | 67,000 | 67,300 | 63,900 | 64,600 | 3,084 | 646 |
| 2011-02-14 | 67,000 | 68,400 | 67,000 | 67,200 | 1,654 | 672 |
| 2011-02-10 | 67,900 | 70,000 | 67,800 | 68,600 | 2,223 | 686 |
| 2011-02-09 | 71,400 | 73,400 | 70,000 | 71,500 | 2,571 | 715 |
| 2011-02-08 | 69,100 | 71,200 | 68,500 | 70,400 | 1,571 | 704 |
| 2011-02-07 | 68,500 | 71,500 | 67,600 | 69,700 | 2,611 | 697 |
| 2011-02-04 | 67,100 | 69,700 | 66,800 | 69,500 | 2,199 | 695 |
| 2011-02-03 | 70,100 | 71,000 | 68,100 | 68,100 | 2,843 | 681 |
| 2011-02-02 | 76,000 | 77,200 | 71,200 | 71,500 | 8,027 | 715 |
| 2011-02-01 | 66,100 | 68,400 | 65,900 | 68,100 | 2,246 | 681 |
| 2011-01-31 | 65,000 | 65,900 | 63,600 | 65,100 | 2,176 | 651 |
| 2011-01-28 | 67,500 | 68,800 | 65,100 | 67,600 | 2,286 | 676 |
| 2011-01-27 | 68,900 | 69,400 | 67,100 | 68,500 | 1,965 | 685 |
| 2011-01-26 | 69,000 | 71,000 | 68,600 | 69,700 | 2,644 | 697 |
| 2011-01-25 | 70,000 | 74,400 | 69,900 | 71,300 | 3,687 | 713 |
| 2011-01-24 | 68,200 | 71,800 | 67,200 | 69,500 | 3,525 | 695 |
| 2011-01-21 | 75,000 | 77,400 | 66,600 | 67,200 | 6,193 | 672 |
| 2011-01-20 | 72,300 | 72,900 | 69,000 | 70,900 | 5,125 | 709 |
| 2011-01-19 | 79,900 | 79,900 | 74,800 | 75,300 | 4,260 | 753 |
| 2011-01-18 | 82,100 | 83,200 | 80,000 | 80,200 | 2,442 | 802 |
| 2011-01-17 | 82,000 | 83,800 | 81,700 | 82,000 | 1,765 | 820 |
| 2011-01-14 | 81,400 | 85,600 | 81,200 | 81,500 | 3,024 | 815 |
| 2011-01-13 | 80,200 | 86,000 | 79,300 | 82,500 | 4,406 | 825 |
| 2011-01-12 | 82,400 | 83,100 | 81,000 | 81,200 | 2,761 | 812 |
| 2011-01-11 | 85,400 | 86,300 | 82,800 | 83,300 | 3,736 | 833 |
| 2011-01-07 | 80,900 | 90,300 | 80,700 | 86,900 | 10,101 | 869 |
| 2011-01-06 | 80,400 | 81,500 | 79,500 | 80,600 | 2,844 | 806 |
| 2011-01-05 | 82,500 | 82,800 | 81,500 | 81,900 | 1,227 | 819 |
| 2011-01-04 | 81,500 | 83,100 | 80,700 | 82,600 | 2,461 | 826 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株
