2353 日本駐車場開発(株) 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 | 3,530 | 3,555 | 3,530 | 3,550 | 1,069 | 35.50 |
| 2011-12-29 | 3,530 | 3,545 | 3,520 | 3,525 | 1,326 | 35.25 |
| 2011-12-28 | 3,540 | 3,550 | 3,530 | 3,530 | 1,297 | 35.30 |
| 2011-12-27 | 3,525 | 3,550 | 3,525 | 3,540 | 1,454 | 35.40 |
| 2011-12-26 | 3,550 | 3,550 | 3,525 | 3,535 | 979 | 35.35 |
| 2011-12-22 | 3,550 | 3,555 | 3,535 | 3,535 | 2,642 | 35.35 |
| 2011-12-21 | 3,520 | 3,535 | 3,515 | 3,535 | 1,444 | 35.35 |
| 2011-12-20 | 3,510 | 3,520 | 3,500 | 3,520 | 2,578 | 35.20 |
| 2011-12-19 | 3,505 | 3,550 | 3,500 | 3,530 | 3,940 | 35.30 |
| 2011-12-16 | 3,530 | 3,560 | 3,510 | 3,510 | 3,397 | 35.10 |
| 2011-12-15 | 3,505 | 3,525 | 3,505 | 3,525 | 1,579 | 35.25 |
| 2011-12-14 | 3,510 | 3,540 | 3,500 | 3,505 | 2,976 | 35.05 |
| 2011-12-13 | 3,525 | 3,535 | 3,500 | 3,500 | 2,691 | 35 |
| 2011-12-12 | 3,550 | 3,550 | 3,520 | 3,525 | 2,120 | 35.25 |
| 2011-12-09 | 3,520 | 3,535 | 3,510 | 3,520 | 5,376 | 35.20 |
| 2011-12-08 | 3,540 | 3,540 | 3,515 | 3,520 | 2,240 | 35.20 |
| 2011-12-07 | 3,500 | 3,550 | 3,490 | 3,535 | 3,321 | 35.35 |
| 2011-12-06 | 3,505 | 3,510 | 3,490 | 3,490 | 3,059 | 34.90 |
| 2011-12-05 | 3,515 | 3,520 | 3,505 | 3,505 | 2,095 | 35.05 |
| 2011-12-02 | 3,525 | 3,530 | 3,500 | 3,515 | 2,063 | 35.15 |
| 2011-12-01 | 3,580 | 3,585 | 3,505 | 3,505 | 6,347 | 35.05 |
| 2011-11-30 | 3,515 | 3,520 | 3,495 | 3,495 | 1,612 | 34.95 |
| 2011-11-29 | 3,520 | 3,525 | 3,495 | 3,525 | 2,426 | 35.25 |
| 2011-11-28 | 3,505 | 3,530 | 3,500 | 3,505 | 1,328 | 35.05 |
| 2011-11-25 | 3,505 | 3,520 | 3,480 | 3,500 | 3,284 | 35 |
| 2011-11-24 | 3,475 | 3,495 | 3,470 | 3,495 | 2,104 | 34.95 |
| 2011-11-22 | 3,460 | 3,495 | 3,460 | 3,495 | 1,667 | 34.95 |
| 2011-11-21 | 3,450 | 3,475 | 3,450 | 3,475 | 971 | 34.75 |
| 2011-11-18 | 3,455 | 3,475 | 3,455 | 3,475 | 1,196 | 34.75 |
| 2011-11-17 | 3,460 | 3,485 | 3,445 | 3,470 | 1,457 | 34.70 |
| 2011-11-16 | 3,460 | 3,480 | 3,450 | 3,450 | 1,929 | 34.50 |
| 2011-11-15 | 3,485 | 3,490 | 3,465 | 3,480 | 2,181 | 34.80 |
| 2011-11-14 | 3,495 | 3,495 | 3,480 | 3,490 | 1,507 | 34.90 |
| 2011-11-11 | 3,505 | 3,510 | 3,475 | 3,495 | 1,980 | 34.95 |
| 2011-11-10 | 3,500 | 3,535 | 3,485 | 3,500 | 2,179 | 35 |
| 2011-11-09 | 3,535 | 3,540 | 3,500 | 3,540 | 1,760 | 35.40 |
| 2011-11-08 | 3,510 | 3,545 | 3,500 | 3,500 | 2,594 | 35 |
| 2011-11-07 | 3,525 | 3,540 | 3,510 | 3,540 | 1,091 | 35.40 |
| 2011-11-04 | 3,505 | 3,535 | 3,500 | 3,535 | 1,149 | 35.35 |
| 2011-11-02 | 3,520 | 3,535 | 3,490 | 3,500 | 3,185 | 35 |
| 2011-11-01 | 3,535 | 3,555 | 3,530 | 3,530 | 1,267 | 35.30 |
| 2011-10-31 | 3,565 | 3,605 | 3,535 | 3,535 | 2,400 | 35.35 |
| 2011-10-28 | 3,555 | 3,585 | 3,550 | 3,555 | 1,835 | 35.55 |
| 2011-10-27 | 3,515 | 3,540 | 3,505 | 3,535 | 1,367 | 35.35 |
| 2011-10-26 | 3,505 | 3,530 | 3,485 | 3,515 | 1,111 | 35.15 |
| 2011-10-25 | 3,570 | 3,570 | 3,500 | 3,535 | 2,574 | 35.35 |
| 2011-10-24 | 3,505 | 3,545 | 3,505 | 3,535 | 1,266 | 35.35 |
| 2011-10-21 | 3,500 | 3,520 | 3,500 | 3,500 | 1,806 | 35 |
| 2011-10-20 | 3,510 | 3,520 | 3,500 | 3,520 | 980 | 35.20 |
| 2011-10-19 | 3,505 | 3,530 | 3,500 | 3,505 | 2,118 | 35.05 |
| 2011-10-18 | 3,585 | 3,585 | 3,515 | 3,515 | 1,256 | 35.15 |
| 2011-10-17 | 3,505 | 3,590 | 3,505 | 3,555 | 2,009 | 35.55 |
| 2011-10-14 | 3,575 | 3,620 | 3,560 | 3,560 | 2,076 | 35.60 |
| 2011-10-13 | 3,655 | 3,665 | 3,555 | 3,620 | 1,963 | 36.20 |
| 2011-10-12 | 3,640 | 3,645 | 3,605 | 3,620 | 1,808 | 36.20 |
| 2011-10-11 | 3,515 | 3,650 | 3,510 | 3,640 | 3,385 | 36.40 |
| 2011-10-07 | 3,560 | 3,645 | 3,560 | 3,585 | 1,770 | 35.85 |
| 2011-10-06 | 3,500 | 3,575 | 3,500 | 3,560 | 1,693 | 35.60 |
| 2011-10-05 | 3,565 | 3,590 | 3,500 | 3,500 | 3,307 | 35 |
| 2011-10-04 | 3,565 | 3,580 | 3,525 | 3,560 | 1,432 | 35.60 |
| 2011-10-03 | 3,660 | 3,660 | 3,580 | 3,600 | 1,538 | 36 |
| 2011-09-30 | 3,720 | 3,725 | 3,675 | 3,685 | 2,800 | 36.85 |
| 2011-09-29 | 3,595 | 3,695 | 3,590 | 3,695 | 3,492 | 36.95 |
| 2011-09-28 | 3,550 | 3,655 | 3,545 | 3,655 | 3,817 | 36.55 |
| 2011-09-27 | 3,545 | 3,550 | 3,415 | 3,500 | 3,256 | 35 |
| 2011-09-26 | 3,585 | 3,585 | 3,445 | 3,450 | 4,149 | 34.50 |
| 2011-09-22 | 3,690 | 3,690 | 3,555 | 3,590 | 4,573 | 35.90 |
| 2011-09-21 | 3,620 | 3,685 | 3,620 | 3,620 | 2,198 | 36.20 |
| 2011-09-20 | 3,605 | 3,720 | 3,605 | 3,670 | 4,336 | 36.70 |
| 2011-09-16 | 3,720 | 3,740 | 3,700 | 3,720 | 4,329 | 37.20 |
| 2011-09-15 | 3,730 | 3,750 | 3,700 | 3,720 | 3,547 | 37.20 |
| 2011-09-14 | 3,705 | 3,750 | 3,705 | 3,705 | 5,312 | 37.05 |
| 2011-09-13 | 3,760 | 3,760 | 3,705 | 3,720 | 3,362 | 37.20 |
| 2011-09-12 | 3,715 | 3,765 | 3,695 | 3,760 | 2,853 | 37.60 |
| 2011-09-09 | 3,665 | 3,805 | 3,665 | 3,780 | 11,849 | 37.80 |
| 2011-09-08 | 3,695 | 3,790 | 3,665 | 3,720 | 4,547 | 37.20 |
| 2011-09-07 | 3,750 | 3,780 | 3,700 | 3,765 | 2,796 | 37.65 |
| 2011-09-06 | 3,815 | 3,875 | 3,795 | 3,820 | 8,537 | 38.20 |
| 2011-09-05 | 3,850 | 3,885 | 3,700 | 3,815 | 23,452 | 38.15 |
| 2011-09-02 | 3,545 | 3,555 | 3,500 | 3,540 | 3,203 | 35.40 |
| 2011-09-01 | 3,580 | 3,590 | 3,500 | 3,575 | 5,970 | 35.75 |
| 2011-08-31 | 3,500 | 3,520 | 3,475 | 3,520 | 3,569 | 35.20 |
| 2011-08-30 | 3,490 | 3,490 | 3,445 | 3,490 | 3,814 | 34.90 |
| 2011-08-29 | 3,460 | 3,500 | 3,405 | 3,450 | 3,664 | 34.50 |
| 2011-08-26 | 3,450 | 3,465 | 3,405 | 3,450 | 1,952 | 34.50 |
| 2011-08-25 | 3,505 | 3,510 | 3,465 | 3,465 | 2,448 | 34.65 |
| 2011-08-24 | 3,510 | 3,525 | 3,480 | 3,500 | 2,802 | 35 |
| 2011-08-23 | 3,500 | 3,570 | 3,500 | 3,510 | 3,367 | 35.10 |
| 2011-08-22 | 3,570 | 3,590 | 3,500 | 3,500 | 2,458 | 35 |
| 2011-08-19 | 3,590 | 3,600 | 3,500 | 3,570 | 3,375 | 35.70 |
| 2011-08-18 | 3,750 | 3,755 | 3,630 | 3,630 | 2,641 | 36.30 |
| 2011-08-17 | 3,790 | 3,790 | 3,705 | 3,715 | 2,572 | 37.15 |
| 2011-08-16 | 3,765 | 3,795 | 3,700 | 3,770 | 4,533 | 37.70 |
| 2011-08-15 | 3,690 | 3,765 | 3,690 | 3,765 | 3,356 | 37.65 |
| 2011-08-12 | 3,710 | 3,715 | 3,625 | 3,675 | 4,084 | 36.75 |
| 2011-08-11 | 3,600 | 3,650 | 3,530 | 3,640 | 4,197 | 36.40 |
| 2011-08-10 | 3,615 | 3,710 | 3,600 | 3,640 | 4,361 | 36.40 |
| 2011-08-09 | 3,580 | 3,600 | 3,330 | 3,595 | 13,515 | 35.95 |
| 2011-08-08 | 3,650 | 3,755 | 3,645 | 3,675 | 7,284 | 36.75 |
| 2011-08-05 | 3,750 | 3,800 | 3,725 | 3,765 | 10,108 | 37.65 |
| 2011-08-04 | 3,910 | 3,960 | 3,875 | 3,875 | 4,131 | 38.75 |
| 2011-08-03 | 4,040 | 4,040 | 3,920 | 3,920 | 6,630 | 39.20 |
| 2011-08-02 | 4,100 | 4,100 | 4,015 | 4,045 | 4,292 | 40.45 |
| 2011-08-01 | 4,005 | 4,130 | 4,005 | 4,080 | 7,200 | 40.80 |
| 2011-07-29 | 3,930 | 4,040 | 3,930 | 4,005 | 10,079 | 40.05 |
| 2011-07-28 | 4,110 | 4,125 | 3,895 | 3,940 | 11,324 | 39.40 |
| 2011-07-27 | 4,075 | 4,190 | 4,065 | 4,100 | 24,994 | 41 |
| 2011-07-26 | 4,500 | 4,505 | 4,475 | 4,505 | 14,771 | 45.05 |
| 2011-07-25 | 4,495 | 4,495 | 4,465 | 4,490 | 12,930 | 44.90 |
| 2011-07-22 | 4,475 | 4,490 | 4,470 | 4,475 | 6,101 | 44.75 |
| 2011-07-21 | 4,460 | 4,475 | 4,460 | 4,470 | 5,657 | 44.70 |
| 2011-07-20 | 4,495 | 4,495 | 4,460 | 4,475 | 4,482 | 44.75 |
| 2011-07-19 | 4,465 | 4,495 | 4,460 | 4,495 | 4,472 | 44.95 |
| 2011-07-15 | 4,460 | 4,480 | 4,460 | 4,465 | 5,335 | 44.65 |
| 2011-07-14 | 4,460 | 4,490 | 4,460 | 4,460 | 6,043 | 44.60 |
| 2011-07-13 | 4,470 | 4,485 | 4,440 | 4,480 | 6,830 | 44.80 |
| 2011-07-12 | 4,495 | 4,500 | 4,470 | 4,485 | 9,454 | 44.85 |
| 2011-07-11 | 4,500 | 4,515 | 4,490 | 4,505 | 6,527 | 45.05 |
| 2011-07-08 | 4,490 | 4,515 | 4,485 | 4,495 | 6,407 | 44.95 |
| 2011-07-07 | 4,500 | 4,505 | 4,485 | 4,490 | 7,393 | 44.90 |
| 2011-07-06 | 4,500 | 4,520 | 4,445 | 4,510 | 9,809 | 45.10 |
| 2011-07-05 | 4,470 | 4,520 | 4,465 | 4,500 | 9,149 | 45 |
| 2011-07-04 | 4,415 | 4,465 | 4,410 | 4,465 | 10,656 | 44.65 |
| 2011-07-01 | 4,385 | 4,440 | 4,370 | 4,410 | 8,681 | 44.10 |
| 2011-06-30 | 4,360 | 4,370 | 4,350 | 4,360 | 5,438 | 43.60 |
| 2011-06-29 | 4,330 | 4,360 | 4,300 | 4,360 | 5,768 | 43.60 |
| 2011-06-28 | 4,290 | 4,335 | 4,275 | 4,305 | 7,484 | 43.05 |
| 2011-06-27 | 4,240 | 4,315 | 4,240 | 4,290 | 6,903 | 42.90 |
| 2011-06-24 | 4,260 | 4,260 | 4,220 | 4,240 | 2,388 | 42.40 |
| 2011-06-23 | 4,250 | 4,260 | 4,230 | 4,250 | 2,523 | 42.50 |
| 2011-06-22 | 4,220 | 4,265 | 4,200 | 4,260 | 5,141 | 42.60 |
| 2011-06-21 | 4,205 | 4,245 | 4,200 | 4,230 | 2,412 | 42.30 |
| 2011-06-20 | 4,200 | 4,245 | 4,190 | 4,230 | 3,731 | 42.30 |
| 2011-06-17 | 4,175 | 4,175 | 4,120 | 4,135 | 6,039 | 41.35 |
| 2011-06-16 | 4,190 | 4,210 | 4,160 | 4,175 | 4,262 | 41.75 |
| 2011-06-15 | 4,230 | 4,240 | 4,190 | 4,210 | 4,007 | 42.10 |
| 2011-06-14 | 4,215 | 4,265 | 4,205 | 4,230 | 4,024 | 42.30 |
| 2011-06-13 | 4,210 | 4,270 | 4,200 | 4,250 | 5,224 | 42.50 |
| 2011-06-10 | 4,335 | 4,350 | 4,165 | 4,230 | 15,081 | 42.30 |
| 2011-06-09 | 4,155 | 4,330 | 4,155 | 4,265 | 17,848 | 42.65 |
| 2011-06-08 | 4,060 | 4,185 | 4,045 | 4,155 | 20,891 | 41.55 |
| 2011-06-07 | 4,000 | 4,060 | 4,000 | 4,050 | 13,207 | 40.50 |
| 2011-06-06 | 3,910 | 3,995 | 3,900 | 3,980 | 6,582 | 39.80 |
| 2011-06-03 | 3,880 | 3,920 | 3,865 | 3,900 | 6,332 | 39 |
| 2011-06-02 | 3,865 | 3,965 | 3,815 | 3,890 | 9,254 | 38.90 |
| 2011-06-01 | 4,000 | 4,070 | 3,845 | 3,860 | 15,201 | 38.60 |
| 2011-05-31 | 3,695 | 3,765 | 3,695 | 3,745 | 2,630 | 37.45 |
| 2011-05-30 | 3,695 | 3,705 | 3,685 | 3,695 | 1,852 | 36.95 |
| 2011-05-27 | 3,695 | 3,700 | 3,675 | 3,685 | 1,810 | 36.85 |
| 2011-05-26 | 3,675 | 3,690 | 3,660 | 3,680 | 1,550 | 36.80 |
| 2011-05-25 | 3,670 | 3,680 | 3,650 | 3,670 | 2,452 | 36.70 |
| 2011-05-24 | 3,625 | 3,660 | 3,625 | 3,660 | 1,606 | 36.60 |
| 2011-05-23 | 3,675 | 3,675 | 3,620 | 3,660 | 2,380 | 36.60 |
| 2011-05-20 | 3,640 | 3,680 | 3,630 | 3,635 | 1,534 | 36.35 |
| 2011-05-19 | 3,625 | 3,665 | 3,620 | 3,635 | 1,569 | 36.35 |
| 2011-05-18 | 3,600 | 3,640 | 3,580 | 3,620 | 1,765 | 36.20 |
| 2011-05-17 | 3,670 | 3,670 | 3,600 | 3,600 | 2,613 | 36 |
| 2011-05-16 | 3,675 | 3,700 | 3,660 | 3,670 | 3,119 | 36.70 |
| 2011-05-13 | 3,720 | 3,735 | 3,670 | 3,670 | 3,636 | 36.70 |
| 2011-05-12 | 3,750 | 3,750 | 3,690 | 3,705 | 2,784 | 37.05 |
| 2011-05-11 | 3,775 | 3,775 | 3,740 | 3,750 | 4,360 | 37.50 |
| 2011-05-10 | 3,645 | 3,730 | 3,625 | 3,700 | 3,023 | 37 |
| 2011-05-09 | 3,565 | 3,620 | 3,560 | 3,620 | 2,265 | 36.20 |
| 2011-05-06 | 3,565 | 3,575 | 3,540 | 3,575 | 2,605 | 35.75 |
| 2011-05-02 | 3,515 | 3,600 | 3,510 | 3,550 | 3,981 | 35.50 |
| 2011-04-28 | 3,470 | 3,510 | 3,460 | 3,510 | 3,656 | 35.10 |
| 2011-04-27 | 3,460 | 3,525 | 3,450 | 3,450 | 2,564 | 34.50 |
| 2011-04-26 | 3,460 | 3,475 | 3,445 | 3,450 | 1,516 | 34.50 |
| 2011-04-25 | 3,465 | 3,470 | 3,440 | 3,450 | 1,145 | 34.50 |
| 2011-04-22 | 3,435 | 3,460 | 3,435 | 3,440 | 1,390 | 34.40 |
| 2011-04-21 | 3,450 | 3,460 | 3,435 | 3,450 | 1,744 | 34.50 |
| 2011-04-20 | 3,435 | 3,450 | 3,410 | 3,430 | 1,799 | 34.30 |
| 2011-04-19 | 3,430 | 3,450 | 3,410 | 3,445 | 1,875 | 34.45 |
| 2011-04-18 | 3,440 | 3,455 | 3,430 | 3,455 | 1,002 | 34.55 |
| 2011-04-15 | 3,465 | 3,480 | 3,430 | 3,440 | 1,748 | 34.40 |
| 2011-04-14 | 3,400 | 3,500 | 3,400 | 3,460 | 3,045 | 34.60 |
| 2011-04-13 | 3,405 | 3,500 | 3,350 | 3,405 | 2,642 | 34.05 |
| 2011-04-12 | 3,495 | 3,495 | 3,445 | 3,445 | 2,181 | 34.45 |
| 2011-04-11 | 3,460 | 3,550 | 3,460 | 3,505 | 1,485 | 35.05 |
| 2011-04-08 | 3,400 | 3,550 | 3,380 | 3,510 | 3,477 | 35.10 |
| 2011-04-07 | 3,380 | 3,440 | 3,380 | 3,380 | 1,986 | 33.80 |
| 2011-04-06 | 3,435 | 3,440 | 3,350 | 3,370 | 5,655 | 33.70 |
| 2011-04-05 | 3,535 | 3,535 | 3,450 | 3,470 | 4,048 | 34.70 |
| 2011-04-04 | 3,580 | 3,580 | 3,545 | 3,565 | 2,267 | 35.65 |
| 2011-04-01 | 3,600 | 3,650 | 3,590 | 3,590 | 2,381 | 35.90 |
| 2011-03-31 | 3,620 | 3,660 | 3,590 | 3,625 | 2,516 | 36.25 |
| 2011-03-30 | 3,550 | 3,630 | 3,545 | 3,615 | 2,658 | 36.15 |
| 2011-03-29 | 3,445 | 3,550 | 3,365 | 3,550 | 3,899 | 35.50 |
| 2011-03-28 | 3,500 | 3,550 | 3,470 | 3,485 | 3,025 | 34.85 |
| 2011-03-25 | 3,645 | 3,650 | 3,500 | 3,500 | 5,046 | 35 |
| 2011-03-24 | 3,680 | 3,720 | 3,440 | 3,505 | 6,442 | 35.05 |
| 2011-03-23 | 3,570 | 3,745 | 3,565 | 3,670 | 6,161 | 36.70 |
| 2011-03-22 | 3,555 | 3,600 | 3,535 | 3,555 | 5,153 | 35.55 |
| 2011-03-18 | 3,380 | 3,490 | 3,350 | 3,485 | 7,353 | 34.85 |
| 2011-03-17 | 3,150 | 3,250 | 3,085 | 3,245 | 6,493 | 32.45 |
| 2011-03-16 | 2,820 | 3,105 | 2,800 | 3,080 | 10,569 | 30.80 |
| 2011-03-15 | 3,300 | 3,310 | 2,700 | 2,820 | 14,612 | 28.20 |
| 2011-03-14 | 3,270 | 3,665 | 3,270 | 3,400 | 11,055 | 34 |
| 2011-03-11 | 4,000 | 4,020 | 3,965 | 3,970 | 7,435 | 39.70 |
| 2011-03-10 | 4,045 | 4,115 | 4,035 | 4,050 | 3,790 | 40.50 |
| 2011-03-09 | 4,150 | 4,150 | 4,040 | 4,040 | 2,673 | 40.40 |
| 2011-03-08 | 4,110 | 4,140 | 4,110 | 4,115 | 1,482 | 41.15 |
| 2011-03-07 | 4,190 | 4,190 | 4,115 | 4,115 | 3,814 | 41.15 |
| 2011-03-04 | 4,230 | 4,250 | 4,210 | 4,210 | 3,167 | 42.10 |
| 2011-03-03 | 4,190 | 4,240 | 4,170 | 4,210 | 4,350 | 42.10 |
| 2011-03-02 | 4,160 | 4,185 | 4,130 | 4,165 | 4,724 | 41.65 |
| 2011-03-01 | 4,190 | 4,240 | 4,160 | 4,160 | 3,501 | 41.60 |
| 2011-02-28 | 4,090 | 4,190 | 4,070 | 4,190 | 2,129 | 41.90 |
| 2011-02-25 | 4,000 | 4,085 | 4,000 | 4,085 | 2,504 | 40.85 |
| 2011-02-24 | 4,040 | 4,045 | 3,990 | 3,995 | 3,265 | 39.95 |
| 2011-02-23 | 3,990 | 4,075 | 3,950 | 4,030 | 4,479 | 40.30 |
| 2011-02-22 | 4,165 | 4,195 | 4,130 | 4,130 | 2,260 | 41.30 |
| 2011-02-21 | 4,190 | 4,235 | 4,170 | 4,185 | 1,561 | 41.85 |
| 2011-02-18 | 4,240 | 4,240 | 4,185 | 4,190 | 2,190 | 41.90 |
| 2011-02-17 | 4,200 | 4,250 | 4,190 | 4,245 | 3,960 | 42.45 |
| 2011-02-16 | 4,155 | 4,195 | 4,155 | 4,190 | 1,962 | 41.90 |
| 2011-02-15 | 4,170 | 4,195 | 4,155 | 4,155 | 1,384 | 41.55 |
| 2011-02-14 | 4,200 | 4,210 | 4,140 | 4,190 | 1,917 | 41.90 |
| 2011-02-10 | 4,235 | 4,235 | 4,175 | 4,190 | 1,875 | 41.90 |
| 2011-02-09 | 4,140 | 4,245 | 4,135 | 4,235 | 6,259 | 42.35 |
| 2011-02-08 | 4,150 | 4,180 | 4,140 | 4,140 | 2,161 | 41.40 |
| 2011-02-07 | 4,125 | 4,175 | 4,125 | 4,150 | 2,097 | 41.50 |
| 2011-02-04 | 4,145 | 4,200 | 4,145 | 4,155 | 4,309 | 41.55 |
| 2011-02-03 | 4,155 | 4,180 | 4,135 | 4,140 | 2,090 | 41.40 |
| 2011-02-02 | 4,130 | 4,195 | 4,115 | 4,170 | 4,761 | 41.70 |
| 2011-02-01 | 4,125 | 4,185 | 4,095 | 4,095 | 4,472 | 40.95 |
| 2011-01-31 | 4,195 | 4,195 | 4,110 | 4,145 | 4,418 | 41.45 |
| 2011-01-28 | 4,160 | 4,250 | 4,065 | 4,245 | 10,002 | 42.45 |
| 2011-01-27 | 4,055 | 4,145 | 4,055 | 4,140 | 4,572 | 41.40 |
| 2011-01-26 | 4,015 | 4,080 | 4,015 | 4,050 | 3,114 | 40.50 |
| 2011-01-25 | 4,000 | 4,050 | 3,985 | 4,025 | 2,581 | 40.25 |
| 2011-01-24 | 3,960 | 4,000 | 3,930 | 4,000 | 3,553 | 40 |
| 2011-01-21 | 4,040 | 4,060 | 3,950 | 3,950 | 5,601 | 39.50 |
| 2011-01-20 | 4,005 | 4,055 | 4,005 | 4,030 | 3,201 | 40.30 |
| 2011-01-19 | 3,990 | 4,020 | 3,975 | 4,020 | 3,934 | 40.20 |
| 2011-01-18 | 3,995 | 3,995 | 3,950 | 3,960 | 4,052 | 39.60 |
| 2011-01-17 | 3,950 | 3,995 | 3,950 | 3,995 | 4,742 | 39.95 |
| 2011-01-14 | 3,870 | 3,925 | 3,870 | 3,920 | 4,101 | 39.20 |
| 2011-01-13 | 3,850 | 3,880 | 3,850 | 3,870 | 2,122 | 38.70 |
| 2011-01-12 | 3,835 | 3,870 | 3,835 | 3,850 | 1,893 | 38.50 |
| 2011-01-11 | 3,800 | 3,855 | 3,800 | 3,850 | 2,779 | 38.50 |
| 2011-01-07 | 3,820 | 3,835 | 3,800 | 3,800 | 1,591 | 38 |
| 2011-01-06 | 3,810 | 3,815 | 3,795 | 3,815 | 1,267 | 38.15 |
| 2011-01-05 | 3,780 | 3,800 | 3,770 | 3,795 | 1,815 | 37.95 |
| 2011-01-04 | 3,775 | 3,775 | 3,750 | 3,770 | 2,098 | 37.70 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-09-27]1株→21株 [2004-05-26]1株→3株 [2003-07-28]1株→3株
