2371 (株)カカクコム 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 | 2,881 | 2,889 | 2,815 | 2,822 | 254,500 | 705.50 |
| 2011-12-29 | 2,831 | 2,885 | 2,820 | 2,881 | 160,400 | 720.25 |
| 2011-12-28 | 2,875 | 2,875 | 2,815 | 2,852 | 161,600 | 713 |
| 2011-12-27 | 2,861 | 2,893 | 2,848 | 2,876 | 121,600 | 719 |
| 2011-12-26 | 2,930 | 2,930 | 2,846 | 2,847 | 224,200 | 711.75 |
| 2011-12-22 | 2,941 | 2,954 | 2,930 | 2,945 | 114,900 | 736.25 |
| 2011-12-21 | 2,946 | 2,959 | 2,902 | 2,949 | 260,000 | 737.25 |
| 2011-12-20 | 2,855 | 2,920 | 2,855 | 2,910 | 208,100 | 727.50 |
| 2011-12-19 | 2,816 | 2,864 | 2,802 | 2,840 | 252,700 | 710 |
| 2011-12-16 | 2,826 | 2,860 | 2,792 | 2,798 | 249,700 | 699.50 |
| 2011-12-15 | 2,862 | 2,872 | 2,747 | 2,776 | 780,100 | 694 |
| 2011-12-14 | 2,905 | 2,913 | 2,870 | 2,875 | 343,800 | 718.75 |
| 2011-12-13 | 2,917 | 2,937 | 2,889 | 2,923 | 284,300 | 730.75 |
| 2011-12-12 | 2,993 | 3,010 | 2,945 | 2,951 | 431,900 | 737.75 |
| 2011-12-09 | 2,936 | 2,987 | 2,915 | 2,960 | 251,100 | 740 |
| 2011-12-08 | 2,875 | 2,975 | 2,848 | 2,960 | 384,000 | 740 |
| 2011-12-07 | 2,900 | 2,915 | 2,840 | 2,890 | 249,100 | 722.50 |
| 2011-12-06 | 2,929 | 2,934 | 2,873 | 2,875 | 607,400 | 718.75 |
| 2011-12-05 | 3,010 | 3,020 | 2,963 | 2,979 | 506,300 | 744.75 |
| 2011-12-02 | 2,957 | 2,959 | 2,905 | 2,919 | 220,900 | 729.75 |
| 2011-12-01 | 2,980 | 3,020 | 2,928 | 2,956 | 241,700 | 739 |
| 2011-11-30 | 2,905 | 2,943 | 2,880 | 2,916 | 240,500 | 729 |
| 2011-11-29 | 2,921 | 3,020 | 2,885 | 2,929 | 485,600 | 732.25 |
| 2011-11-28 | 2,809 | 2,884 | 2,809 | 2,860 | 200,100 | 715 |
| 2011-11-25 | 2,777 | 2,852 | 2,754 | 2,824 | 381,500 | 706 |
| 2011-11-24 | 2,869 | 2,869 | 2,799 | 2,799 | 265,100 | 699.75 |
| 2011-11-22 | 2,900 | 2,950 | 2,890 | 2,919 | 209,100 | 729.75 |
| 2011-11-21 | 3,000 | 3,030 | 2,938 | 2,950 | 226,800 | 737.50 |
| 2011-11-18 | 2,970 | 3,020 | 2,970 | 3,000 | 210,400 | 750 |
| 2011-11-17 | 3,000 | 3,025 | 2,975 | 3,015 | 258,800 | 753.75 |
| 2011-11-16 | 3,070 | 3,070 | 2,988 | 3,015 | 226,300 | 753.75 |
| 2011-11-15 | 3,095 | 3,095 | 3,045 | 3,070 | 143,900 | 767.50 |
| 2011-11-14 | 3,050 | 3,115 | 3,045 | 3,055 | 316,800 | 763.75 |
| 2011-11-11 | 3,000 | 3,025 | 2,945 | 3,015 | 388,700 | 753.75 |
| 2011-11-10 | 2,967 | 2,988 | 2,891 | 2,971 | 590,700 | 742.75 |
| 2011-11-09 | 3,125 | 3,125 | 2,956 | 2,977 | 957,800 | 744.25 |
| 2011-11-08 | 3,180 | 3,195 | 3,120 | 3,120 | 516,900 | 780 |
| 2011-11-07 | 3,130 | 3,180 | 3,120 | 3,150 | 241,000 | 787.50 |
| 2011-11-04 | 3,075 | 3,150 | 3,055 | 3,135 | 410,300 | 783.75 |
| 2011-11-02 | 3,050 | 3,075 | 3,020 | 3,065 | 204,300 | 766.25 |
| 2011-11-01 | 3,125 | 3,150 | 3,055 | 3,080 | 280,200 | 770 |
| 2011-10-31 | 3,090 | 3,175 | 3,090 | 3,120 | 261,600 | 780 |
| 2011-10-28 | 3,090 | 3,145 | 3,040 | 3,075 | 531,300 | 768.75 |
| 2011-10-27 | 3,125 | 3,175 | 3,055 | 3,080 | 368,400 | 770 |
| 2011-10-26 | 3,000 | 3,125 | 2,970 | 3,120 | 466,900 | 780 |
| 2011-10-25 | 3,035 | 3,035 | 2,935 | 2,999 | 498,700 | 749.75 |
| 2011-10-24 | 3,010 | 3,045 | 3,005 | 3,030 | 200,700 | 757.50 |
| 2011-10-21 | 3,055 | 3,065 | 2,999 | 3,000 | 202,400 | 750 |
| 2011-10-20 | 3,005 | 3,075 | 3,000 | 3,045 | 239,800 | 761.25 |
| 2011-10-19 | 3,085 | 3,085 | 2,985 | 2,994 | 350,900 | 748.50 |
| 2011-10-18 | 3,110 | 3,115 | 2,984 | 3,080 | 606,900 | 770 |
| 2011-10-17 | 3,195 | 3,195 | 3,100 | 3,150 | 304,100 | 787.50 |
| 2011-10-14 | 3,155 | 3,215 | 3,095 | 3,120 | 598,900 | 780 |
| 2011-10-13 | 3,200 | 3,280 | 3,180 | 3,225 | 479,400 | 806.25 |
| 2011-10-12 | 3,210 | 3,215 | 3,085 | 3,150 | 690,400 | 787.50 |
| 2011-10-11 | 3,255 | 3,265 | 3,160 | 3,210 | 428,600 | 802.50 |
| 2011-10-07 | 3,265 | 3,270 | 3,120 | 3,175 | 626,400 | 793.75 |
| 2011-10-06 | 3,300 | 3,395 | 3,275 | 3,310 | 527,500 | 827.50 |
| 2011-10-05 | 3,250 | 3,320 | 3,250 | 3,265 | 432,100 | 816.25 |
| 2011-10-04 | 3,200 | 3,275 | 3,170 | 3,240 | 403,300 | 810 |
| 2011-10-03 | 3,145 | 3,245 | 3,145 | 3,170 | 445,300 | 792.50 |
| 2011-09-30 | 3,240 | 3,285 | 3,180 | 3,215 | 375,600 | 803.75 |
| 2011-09-29 | 3,085 | 3,400 | 3,080 | 3,300 | 893,100 | 825 |
| 2011-09-28 | 3,000 | 3,200 | 2,986 | 3,135 | 799,900 | 783.75 |
| 2011-09-27 | 2,900 | 3,045 | 2,886 | 3,020 | 967,400 | 755 |
| 2011-09-26 | 2,785 | 2,798 | 2,710 | 2,762 | 498,400 | 690.50 |
| 2011-09-22 | 2,811 | 2,865 | 2,777 | 2,780 | 668,800 | 695 |
| 2011-09-21 | 2,887 | 2,899 | 2,808 | 2,810 | 641,200 | 702.50 |
| 2011-09-20 | 2,896 | 2,970 | 2,851 | 2,937 | 1,292,400 | 734.25 |
| 2011-09-16 | 2,870 | 2,874 | 2,741 | 2,796 | 1,261,800 | 699 |
| 2011-09-15 | 2,989 | 2,989 | 2,855 | 2,883 | 487,100 | 720.75 |
| 2011-09-14 | 2,850 | 3,040 | 2,840 | 2,890 | 1,359,000 | 722.50 |
| 2011-09-13 | 2,900 | 2,900 | 2,788 | 2,807 | 450,300 | 701.75 |
| 2011-09-12 | 2,875 | 2,910 | 2,850 | 2,865 | 283,600 | 716.25 |
| 2011-09-09 | 2,961 | 2,993 | 2,891 | 2,920 | 563,600 | 730 |
| 2011-09-08 | 2,960 | 2,965 | 2,903 | 2,911 | 645,200 | 727.75 |
| 2011-09-07 | 2,857 | 2,948 | 2,730 | 2,937 | 1,432,800 | 734.25 |
| 2011-09-06 | 2,803 | 2,916 | 2,791 | 2,856 | 1,176,800 | 714 |
| 2011-09-05 | 2,680 | 2,862 | 2,678 | 2,860 | 1,928,300 | 715 |
| 2011-09-02 | 2,724 | 2,774 | 2,687 | 2,719 | 1,280,100 | 679.75 |
| 2011-09-01 | 2,750 | 2,775 | 2,702 | 2,710 | 1,464,200 | 677.50 |
| 2011-08-31 | 2,940 | 2,940 | 2,801 | 2,824 | 1,425,000 | 706 |
| 2011-08-30 | 2,983 | 3,000 | 2,901 | 2,920 | 759,900 | 730 |
| 2011-08-29 | 3,005 | 3,040 | 2,944 | 2,982 | 338,600 | 745.50 |
| 2011-08-26 | 2,955 | 3,040 | 2,921 | 2,977 | 575,000 | 744.25 |
| 2011-08-25 | 3,045 | 3,065 | 2,988 | 2,997 | 435,900 | 749.25 |
| 2011-08-24 | 3,135 | 3,150 | 3,020 | 3,055 | 852,600 | 763.75 |
| 2011-08-23 | 2,934 | 3,100 | 2,934 | 3,100 | 738,700 | 775 |
| 2011-08-22 | 3,060 | 3,085 | 2,851 | 2,933 | 616,600 | 733.25 |
| 2011-08-19 | 3,010 | 3,100 | 2,993 | 3,060 | 424,200 | 765 |
| 2011-08-18 | 2,991 | 3,125 | 2,974 | 3,080 | 1,533,500 | 770 |
| 2011-08-17 | 2,978 | 2,992 | 2,869 | 2,944 | 815,800 | 736 |
| 2011-08-16 | 2,868 | 2,946 | 2,831 | 2,928 | 569,400 | 732 |
| 2011-08-15 | 2,864 | 2,874 | 2,772 | 2,830 | 549,100 | 707.50 |
| 2011-08-12 | 2,870 | 2,893 | 2,800 | 2,843 | 562,400 | 710.75 |
| 2011-08-11 | 2,656 | 2,807 | 2,634 | 2,794 | 632,100 | 698.50 |
| 2011-08-10 | 2,722 | 2,744 | 2,636 | 2,690 | 772,600 | 672.50 |
| 2011-08-09 | 2,548 | 2,605 | 2,474 | 2,572 | 494,000 | 643 |
| 2011-08-08 | 2,665 | 2,737 | 2,591 | 2,606 | 520,000 | 651.50 |
| 2011-08-05 | 2,603 | 2,735 | 2,580 | 2,682 | 1,191,800 | 670.50 |
| 2011-08-04 | 2,985 | 3,075 | 2,690 | 2,765 | 1,347,000 | 691.25 |
| 2011-08-03 | 2,935 | 2,987 | 2,880 | 2,958 | 344,000 | 739.50 |
| 2011-08-02 | 3,085 | 3,085 | 2,912 | 2,940 | 683,700 | 735 |
| 2011-08-01 | 3,080 | 3,145 | 3,055 | 3,095 | 460,600 | 773.75 |
| 2011-07-29 | 2,902 | 3,045 | 2,865 | 3,045 | 501,200 | 761.25 |
| 2011-07-28 | 2,930 | 2,949 | 2,878 | 2,901 | 431,000 | 725.25 |
| 2011-07-27 | 2,940 | 2,970 | 2,820 | 2,933 | 337,100 | 733.25 |
| 2011-07-26 | 591,000 | 598,000 | 581,000 | 582,000 | 1,581 | 727.50 |
| 2011-07-25 | 588,000 | 596,000 | 585,000 | 594,000 | 1,168 | 742.50 |
| 2011-07-22 | 585,000 | 600,000 | 580,000 | 585,000 | 1,717 | 731.25 |
| 2011-07-21 | 564,000 | 580,000 | 563,000 | 580,000 | 2,562 | 725 |
| 2011-07-20 | 560,000 | 562,000 | 555,000 | 561,000 | 1,187 | 701.25 |
| 2011-07-19 | 547,000 | 564,000 | 544,000 | 556,000 | 3,586 | 695 |
| 2011-07-15 | 548,000 | 555,000 | 541,000 | 547,000 | 2,782 | 683.75 |
| 2011-07-14 | 522,000 | 555,000 | 522,000 | 554,000 | 2,826 | 692.50 |
| 2011-07-13 | 519,000 | 532,000 | 516,000 | 520,000 | 4,328 | 650 |
| 2011-07-12 | 533,000 | 535,000 | 525,000 | 528,000 | 1,595 | 660 |
| 2011-07-11 | 541,000 | 545,000 | 536,000 | 539,000 | 1,437 | 673.75 |
| 2011-07-08 | 543,000 | 548,000 | 539,000 | 545,000 | 2,162 | 681.25 |
| 2011-07-07 | 546,000 | 548,000 | 537,000 | 540,000 | 2,037 | 675 |
| 2011-07-06 | 556,000 | 557,000 | 547,000 | 553,000 | 1,408 | 691.25 |
| 2011-07-05 | 558,000 | 562,000 | 555,000 | 556,000 | 560 | 695 |
| 2011-07-04 | 563,000 | 564,000 | 555,000 | 560,000 | 879 | 700 |
| 2011-07-01 | 569,000 | 569,000 | 554,000 | 557,000 | 1,576 | 696.25 |
| 2011-06-30 | 565,000 | 566,000 | 556,000 | 565,000 | 1,295 | 706.25 |
| 2011-06-29 | 549,000 | 562,000 | 548,000 | 561,000 | 1,815 | 701.25 |
| 2011-06-28 | 562,000 | 566,000 | 544,000 | 548,000 | 1,256 | 685 |
| 2011-06-27 | 558,000 | 563,000 | 555,000 | 557,000 | 708 | 696.25 |
| 2011-06-24 | 579,000 | 579,000 | 559,000 | 565,000 | 1,270 | 706.25 |
| 2011-06-23 | 564,000 | 579,000 | 559,000 | 578,000 | 1,806 | 722.50 |
| 2011-06-22 | 576,000 | 586,000 | 564,000 | 568,000 | 3,002 | 710 |
| 2011-06-21 | 535,000 | 569,000 | 534,000 | 568,000 | 2,678 | 710 |
| 2011-06-20 | 552,000 | 553,000 | 535,000 | 536,000 | 1,092 | 670 |
| 2011-06-17 | 557,000 | 559,000 | 552,000 | 554,000 | 867 | 692.50 |
| 2011-06-16 | 556,000 | 562,000 | 552,000 | 557,000 | 1,638 | 696.25 |
| 2011-06-15 | 570,000 | 570,000 | 556,000 | 559,000 | 2,105 | 698.75 |
| 2011-06-14 | 588,000 | 589,000 | 563,000 | 571,000 | 4,303 | 713.75 |
| 2011-06-13 | 576,000 | 596,000 | 566,000 | 595,000 | 4,426 | 743.75 |
| 2011-06-10 | 557,000 | 564,000 | 552,000 | 556,000 | 1,574 | 695 |
| 2011-06-09 | 561,000 | 567,000 | 546,000 | 560,000 | 2,591 | 700 |
| 2011-06-08 | 561,000 | 575,000 | 546,000 | 554,000 | 3,674 | 692.50 |
| 2011-06-07 | 530,000 | 561,000 | 530,000 | 555,000 | 5,139 | 693.75 |
| 2011-06-06 | 520,000 | 534,000 | 516,000 | 529,000 | 2,135 | 661.25 |
| 2011-06-03 | 520,000 | 526,000 | 515,000 | 519,000 | 984 | 648.75 |
| 2011-06-02 | 512,000 | 521,000 | 507,000 | 519,000 | 1,485 | 648.75 |
| 2011-06-01 | 510,000 | 522,000 | 509,000 | 522,000 | 1,313 | 652.50 |
| 2011-05-31 | 520,000 | 522,000 | 510,000 | 511,000 | 1,717 | 638.75 |
| 2011-05-30 | 522,000 | 527,000 | 513,000 | 519,000 | 992 | 648.75 |
| 2011-05-27 | 519,000 | 526,000 | 516,000 | 522,000 | 1,840 | 652.50 |
| 2011-05-26 | 506,000 | 520,000 | 502,000 | 520,000 | 1,886 | 650 |
| 2011-05-25 | 497,504 | 506,000 | 491,000 | 504,000 | 1,822 | 630 |
| 2011-05-24 | 494,000 | 505,000 | 490,504 | 497,000 | 1,561 | 621.25 |
| 2011-05-23 | 515,000 | 515,000 | 493,000 | 499,504 | 3,433 | 624.38 |
| 2011-05-20 | 504,000 | 532,000 | 504,000 | 514,000 | 3,038 | 642.50 |
| 2011-05-19 | 492,000 | 508,000 | 490,000 | 503,000 | 4,631 | 628.75 |
| 2011-05-18 | 474,504 | 483,000 | 470,000 | 480,504 | 1,059 | 600.63 |
| 2011-05-17 | 476,504 | 477,504 | 472,000 | 474,504 | 1,816 | 593.13 |
| 2011-05-16 | 474,504 | 480,504 | 474,504 | 476,504 | 1,832 | 595.63 |
| 2011-05-13 | 468,000 | 478,000 | 466,000 | 473,504 | 2,278 | 591.88 |
| 2011-05-12 | 456,000 | 483,000 | 454,000 | 471,504 | 4,042 | 589.38 |
| 2011-05-11 | 448,000 | 457,504 | 445,000 | 455,504 | 2,197 | 569.38 |
| 2011-05-10 | 447,000 | 448,504 | 444,504 | 446,000 | 1,338 | 557.50 |
| 2011-05-09 | 455,000 | 455,000 | 448,000 | 449,000 | 1,579 | 561.25 |
| 2011-05-06 | 456,504 | 456,504 | 452,000 | 456,000 | 637 | 570 |
| 2011-05-02 | 462,504 | 466,000 | 459,000 | 461,504 | 868 | 576.88 |
| 2011-04-28 | 455,000 | 463,000 | 451,000 | 462,504 | 1,627 | 578.13 |
| 2011-04-27 | 453,000 | 455,504 | 450,504 | 452,504 | 1,454 | 565.63 |
| 2011-04-26 | 453,000 | 455,000 | 445,000 | 453,000 | 1,369 | 566.25 |
| 2011-04-25 | 445,000 | 452,504 | 442,504 | 450,000 | 1,594 | 562.50 |
| 2011-04-22 | 434,504 | 449,000 | 432,504 | 438,504 | 2,253 | 548.13 |
| 2011-04-21 | 431,000 | 434,504 | 430,000 | 432,000 | 763 | 540 |
| 2011-04-20 | 432,000 | 433,504 | 429,000 | 430,000 | 1,214 | 537.50 |
| 2011-04-19 | 429,000 | 432,504 | 428,504 | 430,000 | 1,159 | 537.50 |
| 2011-04-18 | 434,504 | 434,504 | 429,504 | 429,504 | 1,125 | 536.88 |
| 2011-04-15 | 434,000 | 434,504 | 429,000 | 430,000 | 1,727 | 537.50 |
| 2011-04-14 | 432,504 | 439,000 | 431,000 | 431,504 | 1,604 | 539.38 |
| 2011-04-13 | 430,504 | 435,504 | 428,504 | 430,504 | 1,449 | 538.13 |
| 2011-04-12 | 437,000 | 442,000 | 430,504 | 432,000 | 1,859 | 540 |
| 2011-04-11 | 436,000 | 445,504 | 433,504 | 444,000 | 1,123 | 555 |
| 2011-04-08 | 427,000 | 431,504 | 424,504 | 429,000 | 1,849 | 536.25 |
| 2011-04-07 | 434,504 | 435,000 | 425,504 | 427,000 | 3,678 | 533.75 |
| 2011-04-06 | 441,504 | 459,000 | 436,000 | 441,504 | 5,844 | 551.88 |
| 2011-04-05 | 453,504 | 455,504 | 440,504 | 441,000 | 2,852 | 551.25 |
| 2011-04-04 | 452,504 | 458,000 | 452,504 | 455,000 | 1,277 | 568.75 |
| 2011-04-01 | 464,000 | 470,000 | 454,504 | 454,504 | 1,635 | 568.13 |
| 2011-03-31 | 475,000 | 475,000 | 460,504 | 463,504 | 1,256 | 579.38 |
| 2011-03-30 | 460,504 | 470,504 | 459,000 | 470,504 | 802 | 588.13 |
| 2011-03-29 | 455,504 | 462,000 | 453,000 | 460,000 | 733 | 575 |
| 2011-03-28 | 460,000 | 463,504 | 452,504 | 457,000 | 836 | 571.25 |
| 2011-03-25 | 469,000 | 470,000 | 460,504 | 464,000 | 832 | 580 |
| 2011-03-24 | 466,504 | 469,504 | 465,000 | 466,000 | 697 | 582.50 |
| 2011-03-23 | 471,504 | 475,000 | 462,000 | 465,504 | 2,137 | 581.88 |
| 2011-03-22 | 470,504 | 474,000 | 461,504 | 471,000 | 1,641 | 588.75 |
| 2011-03-18 | 475,000 | 482,504 | 459,000 | 464,000 | 3,855 | 580 |
| 2011-03-17 | 440,504 | 484,504 | 440,504 | 480,000 | 1,946 | 600 |
| 2011-03-16 | 455,504 | 461,504 | 445,504 | 454,504 | 3,882 | 568.13 |
| 2011-03-15 | 408,000 | 420,000 | 396,000 | 414,000 | 4,058 | 517.50 |
| 2011-03-14 | 420,000 | 440,000 | 398,000 | 411,000 | 2,567 | 513.75 |
| 2011-03-11 | 471,504 | 477,000 | 458,504 | 466,504 | 2,231 | 583.13 |
| 2011-03-10 | 494,504 | 495,504 | 481,504 | 485,504 | 721 | 606.88 |
| 2011-03-09 | 504,000 | 507,000 | 496,000 | 499,000 | 934 | 623.75 |
| 2011-03-08 | 498,000 | 503,000 | 496,000 | 500,000 | 1,704 | 625 |
| 2011-03-07 | 496,504 | 497,000 | 492,000 | 494,504 | 928 | 618.13 |
| 2011-03-04 | 493,000 | 498,504 | 490,000 | 497,000 | 1,609 | 621.25 |
| 2011-03-03 | 482,000 | 491,504 | 481,000 | 490,504 | 2,190 | 613.13 |
| 2011-03-02 | 485,000 | 497,000 | 482,504 | 487,000 | 2,185 | 608.75 |
| 2011-03-01 | 480,000 | 493,504 | 479,000 | 492,000 | 2,103 | 615 |
| 2011-02-28 | 465,504 | 478,504 | 463,000 | 477,000 | 1,520 | 596.25 |
| 2011-02-25 | 458,504 | 468,000 | 458,504 | 463,504 | 701 | 579.38 |
| 2011-02-24 | 473,000 | 473,000 | 459,504 | 461,000 | 982 | 576.25 |
| 2011-02-23 | 472,504 | 475,504 | 469,504 | 473,504 | 1,119 | 591.88 |
| 2011-02-22 | 482,000 | 482,000 | 471,000 | 474,504 | 1,400 | 593.13 |
| 2011-02-21 | 474,000 | 484,000 | 470,504 | 482,504 | 2,098 | 603.13 |
| 2011-02-18 | 466,000 | 472,000 | 464,000 | 469,000 | 1,047 | 586.25 |
| 2011-02-17 | 467,000 | 467,000 | 463,504 | 464,504 | 466 | 580.63 |
| 2011-02-16 | 469,000 | 469,000 | 463,000 | 464,504 | 934 | 580.63 |
| 2011-02-15 | 467,000 | 467,504 | 461,000 | 466,000 | 732 | 582.50 |
| 2011-02-14 | 457,000 | 467,000 | 457,000 | 465,504 | 731 | 581.88 |
| 2011-02-10 | 456,000 | 462,504 | 456,000 | 460,000 | 1,049 | 575 |
| 2011-02-09 | 459,504 | 462,504 | 454,000 | 460,504 | 1,891 | 575.63 |
| 2011-02-08 | 467,504 | 468,504 | 454,000 | 455,000 | 2,454 | 568.75 |
| 2011-02-07 | 469,504 | 473,504 | 466,000 | 467,000 | 1,252 | 583.75 |
| 2011-02-04 | 480,000 | 481,000 | 464,000 | 468,000 | 3,102 | 585 |
| 2011-02-03 | 473,504 | 482,000 | 473,504 | 481,000 | 1,461 | 601.25 |
| 2011-02-02 | 488,504 | 495,000 | 467,000 | 469,000 | 3,296 | 586.25 |
| 2011-02-01 | 466,000 | 488,000 | 465,000 | 482,000 | 1,659 | 602.50 |
| 2011-01-31 | 457,000 | 468,504 | 455,504 | 463,504 | 647 | 579.38 |
| 2011-01-28 | 466,000 | 467,000 | 460,000 | 463,504 | 1,696 | 579.38 |
| 2011-01-27 | 470,000 | 475,000 | 468,504 | 468,504 | 771 | 585.63 |
| 2011-01-26 | 468,504 | 477,000 | 468,504 | 472,504 | 1,371 | 590.63 |
| 2011-01-25 | 467,504 | 474,000 | 465,000 | 468,504 | 1,717 | 585.63 |
| 2011-01-24 | 459,000 | 471,000 | 457,000 | 468,000 | 1,468 | 585 |
| 2011-01-21 | 475,000 | 477,000 | 452,000 | 456,000 | 2,145 | 570 |
| 2011-01-20 | 485,504 | 486,504 | 474,504 | 476,000 | 1,604 | 595 |
| 2011-01-19 | 491,504 | 494,504 | 485,504 | 489,504 | 1,380 | 611.88 |
| 2011-01-18 | 493,000 | 493,000 | 487,000 | 491,000 | 742 | 613.75 |
| 2011-01-17 | 499,504 | 501,000 | 492,000 | 493,504 | 576 | 616.88 |
| 2011-01-14 | 500,000 | 505,000 | 493,000 | 494,000 | 1,600 | 617.50 |
| 2011-01-13 | 505,000 | 508,000 | 500,000 | 500,000 | 1,732 | 625 |
| 2011-01-12 | 519,000 | 520,000 | 504,000 | 504,000 | 1,372 | 630 |
| 2011-01-11 | 509,000 | 519,000 | 502,000 | 515,000 | 1,268 | 643.75 |
| 2011-01-07 | 506,000 | 509,000 | 502,000 | 507,000 | 1,553 | 633.75 |
| 2011-01-06 | 492,000 | 507,000 | 489,000 | 500,000 | 3,175 | 625 |
| 2011-01-05 | 490,000 | 492,000 | 488,000 | 491,000 | 1,358 | 613.75 |
| 2011-01-04 | 488,000 | 488,504 | 484,000 | 487,000 | 1,495 | 608.75 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株