2374 セントケア・ホールディング(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 | 73,000 | 73,500 | 73,000 | 73,500 | 4 | 245 |
| 2011-12-29 | 72,900 | 72,900 | 71,200 | 72,600 | 9 | 242 |
| 2011-12-28 | 71,600 | 72,000 | 71,200 | 71,600 | 18 | 238.67 |
| 2011-12-27 | 72,900 | 72,900 | 71,500 | 71,500 | 45 | 238.33 |
| 2011-12-26 | 73,000 | 73,000 | 72,300 | 72,900 | 59 | 243 |
| 2011-12-22 | 70,500 | 70,500 | 69,900 | 70,500 | 52 | 235 |
| 2011-12-21 | 71,000 | 71,400 | 70,000 | 71,000 | 59 | 236.67 |
| 2011-12-20 | 72,500 | 72,700 | 71,600 | 71,600 | 20 | 238.67 |
| 2011-12-19 | 71,700 | 72,000 | 71,500 | 72,000 | 3 | 240 |
| 2011-12-16 | 72,500 | 72,500 | 71,200 | 72,000 | 73 | 240 |
| 2011-12-15 | 71,700 | 73,000 | 71,700 | 72,300 | 14 | 241 |
| 2011-12-14 | 72,000 | 72,100 | 72,000 | 72,100 | 32 | 240.33 |
| 2011-12-13 | 72,000 | 72,100 | 72,000 | 72,100 | 37 | 240.33 |
| 2011-12-12 | 72,000 | 72,200 | 72,000 | 72,200 | 4 | 240.67 |
| 2011-12-09 | 72,000 | 72,800 | 72,000 | 72,000 | 37 | 240 |
| 2011-12-08 | 71,900 | 71,900 | 71,500 | 71,800 | 12 | 239.33 |
| 2011-12-07 | 72,800 | 72,800 | 71,900 | 71,900 | 3 | 239.67 |
| 2011-12-06 | 71,900 | 72,500 | 71,400 | 72,500 | 51 | 241.67 |
| 2011-12-05 | 69,500 | 71,000 | 69,400 | 71,000 | 15 | 236.67 |
| 2011-12-02 | 68,800 | 69,600 | 68,800 | 69,000 | 68 | 230 |
| 2011-12-01 | 68,800 | 69,400 | 68,000 | 69,400 | 14 | 231.33 |
| 2011-11-30 | 67,100 | 67,100 | 67,000 | 67,000 | 6 | 223.33 |
| 2011-11-29 | 67,000 | 68,900 | 66,800 | 66,800 | 26 | 222.67 |
| 2011-11-28 | 69,500 | 69,500 | 66,500 | 66,500 | 29 | 221.67 |
| 2011-11-25 | 66,500 | 66,700 | 66,500 | 66,700 | 11 | 222.33 |
| 2011-11-24 | 67,300 | 67,300 | 66,600 | 66,700 | 23 | 222.33 |
| 2011-11-22 | 69,300 | 69,300 | 68,800 | 68,800 | 17 | 229.33 |
| 2011-11-21 | 70,000 | 70,100 | 69,100 | 69,400 | 15 | 231.33 |
| 2011-11-18 | 69,500 | 70,000 | 69,100 | 70,000 | 27 | 233.33 |
| 2011-11-17 | 69,800 | 69,800 | 69,100 | 69,400 | 18 | 231.33 |
| 2011-11-16 | 69,100 | 69,200 | 69,100 | 69,200 | 6 | 230.67 |
| 2011-11-15 | 70,100 | 70,200 | 70,100 | 70,200 | 2 | 234 |
| 2011-11-14 | 70,100 | 70,100 | 69,000 | 70,000 | 28 | 233.33 |
| 2011-11-11 | 71,500 | 71,500 | 68,800 | 71,000 | 29 | 236.67 |
| 2011-11-10 | 70,800 | 71,500 | 70,000 | 71,500 | 19 | 238.33 |
| 2011-11-09 | 72,500 | 72,600 | 71,000 | 71,900 | 38 | 239.67 |
| 2011-11-08 | 72,000 | 73,000 | 72,000 | 72,300 | 16 | 241 |
| 2011-11-04 | 71,000 | 71,000 | 71,000 | 71,000 | 3 | 236.67 |
| 2011-11-02 | 71,700 | 71,700 | 71,200 | 71,200 | 6 | 237.33 |
| 2011-11-01 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 240 |
| 2011-10-31 | 72,000 | 72,000 | 71,400 | 71,400 | 2 | 238 |
| 2011-10-28 | 73,000 | 73,000 | 72,300 | 72,300 | 2 | 241 |
| 2011-10-27 | 72,700 | 72,700 | 72,000 | 72,000 | 4 | 240 |
| 2011-10-26 | 73,000 | 73,000 | 72,700 | 72,800 | 35 | 242.67 |
| 2011-10-25 | 70,900 | 70,900 | 70,400 | 70,800 | 19 | 236 |
| 2011-10-24 | 71,000 | 71,000 | 70,900 | 70,900 | 3 | 236.33 |
| 2011-10-21 | 69,600 | 70,200 | 69,000 | 69,300 | 28 | 231 |
| 2011-10-20 | 71,000 | 71,400 | 71,000 | 71,100 | 41 | 237 |
| 2011-10-19 | 71,600 | 71,600 | 70,800 | 70,800 | 11 | 236 |
| 2011-10-18 | 70,300 | 70,300 | 70,300 | 70,300 | 2 | 234.33 |
| 2011-10-17 | 70,800 | 70,800 | 70,300 | 70,300 | 16 | 234.33 |
| 2011-10-14 | 69,800 | 69,800 | 69,600 | 69,800 | 8 | 232.67 |
| 2011-10-13 | 70,200 | 70,200 | 69,800 | 69,800 | 29 | 232.67 |
| 2011-10-12 | 69,300 | 69,300 | 69,300 | 69,300 | 10 | 231 |
| 2011-10-11 | 69,100 | 71,600 | 69,100 | 69,100 | 33 | 230.33 |
| 2011-10-07 | 69,000 | 70,200 | 69,000 | 70,200 | 3 | 234 |
| 2011-10-06 | 69,400 | 69,400 | 68,600 | 68,600 | 13 | 228.67 |
| 2011-10-05 | 69,000 | 70,000 | 69,000 | 70,000 | 23 | 233.33 |
| 2011-10-04 | 69,000 | 69,000 | 69,000 | 69,000 | 10 | 230 |
| 2011-10-03 | 71,100 | 71,100 | 69,000 | 70,900 | 71 | 236.33 |
| 2011-09-30 | 70,800 | 71,400 | 70,800 | 71,100 | 23 | 237 |
| 2011-09-29 | 71,800 | 71,800 | 69,800 | 70,500 | 37 | 235 |
| 2011-09-28 | 72,500 | 72,500 | 70,500 | 70,500 | 36 | 235 |
| 2011-09-27 | 73,000 | 73,000 | 71,100 | 71,800 | 25 | 239.33 |
| 2011-09-26 | 78,800 | 78,800 | 73,000 | 73,000 | 50 | 243.33 |
| 2011-09-22 | 76,000 | 76,900 | 75,400 | 76,900 | 8 | 256.33 |
| 2011-09-21 | 76,100 | 76,700 | 76,000 | 76,700 | 23 | 255.67 |
| 2011-09-20 | 80,000 | 80,000 | 78,000 | 78,000 | 6 | 260 |
| 2011-09-16 | 76,300 | 77,500 | 76,000 | 77,500 | 9 | 258.33 |
| 2011-09-15 | 76,900 | 77,400 | 76,900 | 77,400 | 14 | 258 |
| 2011-09-14 | 77,700 | 78,000 | 76,000 | 76,000 | 46 | 253.33 |
| 2011-09-13 | 77,400 | 77,500 | 77,000 | 77,000 | 29 | 256.67 |
| 2011-09-12 | 78,900 | 78,900 | 78,600 | 78,600 | 5 | 262 |
| 2011-09-09 | 78,500 | 79,300 | 78,500 | 79,300 | 9 | 264.33 |
| 2011-09-08 | 80,500 | 81,400 | 76,900 | 78,400 | 59 | 261.33 |
| 2011-09-07 | 77,000 | 79,100 | 76,900 | 78,600 | 62 | 262 |
| 2011-09-06 | 81,300 | 81,300 | 79,100 | 79,100 | 30 | 263.67 |
| 2011-09-05 | 81,100 | 81,800 | 81,100 | 81,600 | 43 | 272 |
| 2011-09-02 | 80,600 | 82,300 | 80,500 | 81,000 | 29 | 270 |
| 2011-09-01 | 81,500 | 83,000 | 81,500 | 81,900 | 15 | 273 |
| 2011-08-31 | 81,000 | 81,500 | 81,000 | 81,500 | 13 | 271.67 |
| 2011-08-30 | 82,000 | 82,000 | 81,500 | 81,500 | 19 | 271.67 |
| 2011-08-29 | 83,800 | 83,800 | 81,000 | 81,000 | 5 | 270 |
| 2011-08-26 | 84,800 | 84,800 | 81,100 | 81,100 | 26 | 270.33 |
| 2011-08-25 | 80,000 | 82,000 | 79,800 | 82,000 | 11 | 273.33 |
| 2011-08-24 | 81,200 | 81,500 | 80,000 | 80,000 | 39 | 266.67 |
| 2011-08-23 | 81,000 | 82,000 | 79,900 | 81,000 | 33 | 270 |
| 2011-08-22 | 79,600 | 82,100 | 79,600 | 82,000 | 60 | 273.33 |
| 2011-08-19 | 79,900 | 81,000 | 79,900 | 80,200 | 50 | 267.33 |
| 2011-08-18 | 81,900 | 81,900 | 80,000 | 81,100 | 29 | 270.33 |
| 2011-08-17 | 79,100 | 81,000 | 79,100 | 81,000 | 9 | 270 |
| 2011-08-16 | 81,000 | 81,000 | 79,100 | 79,700 | 11 | 265.67 |
| 2011-08-15 | 78,400 | 80,000 | 78,400 | 79,400 | 20 | 264.67 |
| 2011-08-12 | 80,500 | 82,000 | 79,900 | 79,900 | 24 | 266.33 |
| 2011-08-11 | 79,100 | 80,000 | 79,100 | 79,600 | 21 | 265.33 |
| 2011-08-10 | 80,800 | 80,800 | 80,600 | 80,600 | 19 | 268.67 |
| 2011-08-09 | 75,000 | 81,000 | 73,500 | 81,000 | 111 | 270 |
| 2011-08-08 | 82,700 | 82,700 | 80,100 | 80,900 | 77 | 269.67 |
| 2011-08-05 | 78,200 | 81,500 | 78,200 | 81,500 | 91 | 271.67 |
| 2011-08-04 | 83,600 | 85,300 | 83,500 | 83,500 | 37 | 278.33 |
| 2011-08-03 | 86,000 | 86,000 | 83,500 | 85,000 | 73 | 283.33 |
| 2011-08-02 | 88,100 | 88,100 | 86,000 | 86,000 | 58 | 286.67 |
| 2011-08-01 | 88,000 | 88,900 | 88,000 | 88,900 | 35 | 296.33 |
| 2011-07-29 | 87,600 | 89,400 | 83,500 | 88,800 | 223 | 296 |
| 2011-07-28 | 87,500 | 89,500 | 86,000 | 87,600 | 141 | 292 |
| 2011-07-27 | 84,800 | 87,500 | 84,600 | 87,500 | 265 | 291.67 |
| 2011-07-26 | 82,900 | 85,000 | 82,900 | 84,900 | 162 | 283 |
| 2011-07-25 | 80,500 | 82,000 | 80,000 | 82,000 | 78 | 273.33 |
| 2011-07-22 | 80,500 | 81,000 | 80,100 | 80,500 | 47 | 268.33 |
| 2011-07-21 | 80,100 | 81,400 | 80,100 | 80,300 | 47 | 267.67 |
| 2011-07-20 | 81,300 | 82,000 | 77,500 | 81,500 | 104 | 271.67 |
| 2011-07-19 | 77,200 | 81,500 | 77,200 | 80,500 | 138 | 268.33 |
| 2011-07-15 | 76,200 | 77,200 | 75,500 | 77,000 | 51 | 256.67 |
| 2011-07-14 | 75,000 | 76,200 | 73,900 | 76,200 | 50 | 254 |
| 2011-07-13 | 73,000 | 76,000 | 72,500 | 76,000 | 103 | 253.33 |
| 2011-07-12 | 71,500 | 72,000 | 71,300 | 72,000 | 21 | 240 |
| 2011-07-11 | 72,000 | 72,500 | 71,200 | 71,600 | 96 | 238.67 |
| 2011-07-08 | 72,600 | 72,600 | 71,000 | 72,000 | 66 | 240 |
| 2011-07-07 | 71,900 | 72,200 | 70,500 | 72,000 | 29 | 240 |
| 2011-07-06 | 71,500 | 71,900 | 71,000 | 71,900 | 31 | 239.67 |
| 2011-07-05 | 71,800 | 72,300 | 71,300 | 71,900 | 39 | 239.67 |
| 2011-07-04 | 72,100 | 73,000 | 71,500 | 73,000 | 32 | 243.33 |
| 2011-07-01 | 72,100 | 73,200 | 71,500 | 73,000 | 45 | 243.33 |
| 2011-06-30 | 73,800 | 73,800 | 71,100 | 71,900 | 111 | 239.67 |
| 2011-06-29 | 70,800 | 71,200 | 70,300 | 70,300 | 41 | 234.33 |
| 2011-06-28 | 71,000 | 71,100 | 70,500 | 70,500 | 28 | 235 |
| 2011-06-27 | 70,900 | 70,900 | 69,900 | 70,200 | 36 | 234 |
| 2011-06-24 | 71,000 | 72,200 | 69,900 | 69,900 | 22 | 233 |
| 2011-06-23 | 70,000 | 70,900 | 69,800 | 69,900 | 28 | 233 |
| 2011-06-22 | 69,800 | 71,000 | 69,800 | 70,400 | 17 | 234.67 |
| 2011-06-21 | 70,700 | 71,000 | 70,100 | 70,500 | 43 | 235 |
| 2011-06-20 | 68,400 | 78,000 | 68,400 | 72,200 | 91 | 240.67 |
| 2011-06-17 | 68,200 | 69,200 | 68,100 | 69,200 | 51 | 230.67 |
| 2011-06-16 | 68,000 | 68,200 | 68,000 | 68,000 | 16 | 226.67 |
| 2011-06-15 | 67,700 | 68,600 | 67,700 | 68,500 | 22 | 228.33 |
| 2011-06-14 | 66,600 | 68,300 | 66,600 | 68,300 | 40 | 227.67 |
| 2011-06-13 | 67,700 | 67,700 | 66,700 | 66,700 | 50 | 222.33 |
| 2011-06-10 | 67,000 | 68,900 | 67,000 | 68,900 | 37 | 229.67 |
| 2011-06-09 | 66,200 | 67,900 | 66,200 | 67,900 | 36 | 226.33 |
| 2011-06-08 | 68,600 | 68,600 | 66,900 | 66,900 | 36 | 223 |
| 2011-06-07 | 68,600 | 68,700 | 68,100 | 68,100 | 20 | 227 |
| 2011-06-06 | 70,500 | 70,500 | 68,600 | 68,600 | 21 | 228.67 |
| 2011-06-03 | 69,100 | 70,000 | 68,400 | 70,000 | 103 | 233.33 |
| 2011-06-02 | 69,600 | 69,600 | 68,400 | 68,400 | 17 | 228 |
| 2011-06-01 | 69,200 | 69,700 | 68,300 | 69,700 | 21 | 232.33 |
| 2011-05-31 | 69,000 | 70,500 | 69,000 | 69,600 | 7 | 232 |
| 2011-05-30 | 69,900 | 71,500 | 68,000 | 69,500 | 47 | 231.67 |
| 2011-05-27 | 71,400 | 71,400 | 69,400 | 69,400 | 27 | 231.33 |
| 2011-05-26 | 72,000 | 72,000 | 69,500 | 70,000 | 34 | 233.33 |
| 2011-05-25 | 68,800 | 69,900 | 68,800 | 69,000 | 6 | 230 |
| 2011-05-24 | 69,000 | 69,700 | 68,800 | 68,800 | 29 | 229.33 |
| 2011-05-23 | 69,500 | 69,800 | 69,200 | 69,200 | 27 | 230.67 |
| 2011-05-20 | 71,100 | 71,100 | 71,000 | 71,000 | 11 | 236.67 |
| 2011-05-19 | 72,700 | 72,700 | 71,000 | 71,000 | 13 | 236.67 |
| 2011-05-18 | 70,000 | 70,800 | 70,000 | 70,800 | 19 | 236 |
| 2011-05-17 | 68,800 | 70,000 | 68,800 | 68,900 | 83 | 229.67 |
| 2011-05-16 | 72,500 | 74,000 | 68,100 | 68,400 | 123 | 228 |
| 2011-05-13 | 75,500 | 76,000 | 71,500 | 71,500 | 80 | 238.33 |
| 2011-05-12 | 77,900 | 77,900 | 75,500 | 76,000 | 59 | 253.33 |
| 2011-05-11 | 76,500 | 78,200 | 76,500 | 78,200 | 94 | 260.67 |
| 2011-05-10 | 72,300 | 76,400 | 72,100 | 76,400 | 128 | 254.67 |
| 2011-05-09 | 70,400 | 72,200 | 70,000 | 71,800 | 75 | 239.33 |
| 2011-05-06 | 70,400 | 70,400 | 69,300 | 70,400 | 50 | 234.67 |
| 2011-05-02 | 69,000 | 71,500 | 69,000 | 71,300 | 49 | 237.67 |
| 2011-04-28 | 66,100 | 68,900 | 66,100 | 68,900 | 28 | 229.67 |
| 2011-04-27 | 68,100 | 70,000 | 65,100 | 66,000 | 51 | 220 |
| 2011-04-26 | 70,000 | 70,000 | 68,000 | 68,000 | 36 | 226.67 |
| 2011-04-25 | 67,800 | 67,800 | 66,800 | 67,300 | 12 | 224.33 |
| 2011-04-22 | 67,600 | 67,900 | 67,600 | 67,900 | 14 | 226.33 |
| 2011-04-21 | 66,100 | 67,400 | 66,000 | 66,600 | 42 | 222 |
| 2011-04-20 | 66,900 | 68,000 | 66,400 | 66,400 | 71 | 221.33 |
| 2011-04-19 | 68,000 | 68,000 | 65,900 | 67,500 | 66 | 225 |
| 2011-04-18 | 64,500 | 68,200 | 64,500 | 68,200 | 78 | 227.33 |
| 2011-04-15 | 61,500 | 62,500 | 61,300 | 62,500 | 15 | 208.33 |
| 2011-04-14 | 60,800 | 61,800 | 60,800 | 61,500 | 19 | 205 |
| 2011-04-13 | 61,200 | 62,000 | 60,000 | 61,400 | 109 | 204.67 |
| 2011-04-12 | 63,000 | 63,000 | 62,000 | 63,000 | 57 | 210 |
| 2011-04-11 | 64,000 | 65,000 | 63,000 | 63,000 | 35 | 210 |
| 2011-04-08 | 63,400 | 64,500 | 63,400 | 64,000 | 15 | 213.33 |
| 2011-04-07 | 65,000 | 65,000 | 64,500 | 64,500 | 10 | 215 |
| 2011-04-06 | 63,800 | 65,400 | 63,400 | 65,400 | 27 | 218 |
| 2011-04-05 | 65,000 | 66,100 | 64,000 | 66,000 | 53 | 220 |
| 2011-04-04 | 68,500 | 68,500 | 62,600 | 65,000 | 131 | 216.67 |
| 2011-04-01 | 63,500 | 68,000 | 63,200 | 67,500 | 126 | 225 |
| 2011-03-31 | 67,600 | 67,600 | 65,000 | 65,500 | 51 | 218.33 |
| 2011-03-30 | 67,500 | 67,500 | 65,200 | 67,000 | 8 | 223.33 |
| 2011-03-29 | 67,100 | 67,100 | 64,200 | 67,000 | 40 | 223.33 |
| 2011-03-28 | 69,800 | 69,800 | 68,000 | 69,000 | 57 | 230 |
| 2011-03-25 | 70,600 | 70,600 | 68,800 | 68,800 | 58 | 229.33 |
| 2011-03-24 | 71,300 | 71,300 | 69,300 | 69,600 | 114 | 232 |
| 2011-03-23 | 74,200 | 74,200 | 70,000 | 73,400 | 74 | 244.67 |
| 2011-03-22 | 72,000 | 73,500 | 70,000 | 72,500 | 235 | 241.67 |
| 2011-03-18 | 56,300 | 68,000 | 56,300 | 67,000 | 194 | 223.33 |
| 2011-03-17 | 55,000 | 60,000 | 55,000 | 58,300 | 144 | 194.33 |
| 2011-03-16 | 56,000 | 63,000 | 54,700 | 60,000 | 433 | 200 |
| 2011-03-15 | 63,100 | 63,100 | 56,700 | 56,700 | 446 | 189 |
| 2011-03-14 | 71,700 | 75,000 | 71,700 | 71,700 | 400 | 239 |
| 2011-03-11 | 87,000 | 90,000 | 86,000 | 86,700 | 175 | 289 |
| 2011-03-10 | 93,000 | 93,000 | 88,500 | 89,900 | 205 | 299.67 |
| 2011-03-09 | 97,800 | 98,000 | 94,000 | 94,500 | 240 | 315 |
| 2011-03-08 | 99,000 | 99,800 | 94,000 | 97,900 | 454 | 326.33 |
| 2011-03-07 | 86,100 | 99,000 | 86,100 | 96,000 | 677 | 320 |
| 2011-03-04 | 84,600 | 86,900 | 84,100 | 86,400 | 132 | 288 |
| 2011-03-03 | 84,000 | 84,100 | 82,400 | 84,100 | 47 | 280.33 |
| 2011-03-02 | 84,800 | 84,800 | 81,200 | 81,900 | 75 | 273 |
| 2011-03-01 | 84,000 | 87,500 | 84,000 | 85,100 | 190 | 283.67 |
| 2011-02-28 | 83,200 | 83,200 | 81,600 | 83,000 | 83 | 276.67 |
| 2011-02-25 | 81,000 | 81,500 | 76,500 | 80,300 | 166 | 267.67 |
| 2011-02-24 | 82,000 | 82,000 | 81,000 | 81,000 | 70 | 270 |
| 2011-02-23 | 83,400 | 83,700 | 82,500 | 83,000 | 66 | 276.67 |
| 2011-02-22 | 83,000 | 83,800 | 81,000 | 82,500 | 153 | 275 |
| 2011-02-21 | 82,300 | 85,000 | 82,300 | 83,900 | 101 | 279.67 |
| 2011-02-18 | 82,000 | 84,000 | 81,500 | 82,900 | 71 | 276.33 |
| 2011-02-17 | 85,000 | 85,000 | 81,200 | 81,400 | 115 | 271.33 |
| 2011-02-16 | 89,000 | 89,500 | 84,100 | 84,900 | 187 | 283 |
| 2011-02-15 | 85,500 | 88,000 | 82,100 | 87,800 | 438 | 292.67 |
| 2011-02-14 | 84,000 | 91,200 | 83,300 | 88,500 | 795 | 295 |
| 2011-02-10 | 84,700 | 86,500 | 80,000 | 81,600 | 1,179 | 272 |
| 2011-02-09 | 87,700 | 87,700 | 87,700 | 87,700 | 348 | 292.33 |
| 2011-02-08 | 69,500 | 72,700 | 69,200 | 72,700 | 265 | 242.33 |
| 2011-02-07 | 66,700 | 68,700 | 66,700 | 68,000 | 107 | 226.67 |
| 2011-02-04 | 63,900 | 66,000 | 63,100 | 66,000 | 66 | 220 |
| 2011-02-03 | 63,800 | 64,600 | 63,600 | 64,000 | 50 | 213.33 |
| 2011-02-02 | 63,300 | 64,600 | 63,000 | 64,600 | 43 | 215.33 |
| 2011-02-01 | 63,100 | 63,800 | 61,600 | 63,500 | 64 | 211.67 |
| 2011-01-31 | 64,000 | 64,000 | 63,000 | 63,100 | 45 | 210.33 |
| 2011-01-28 | 64,800 | 64,800 | 63,300 | 64,000 | 39 | 213.33 |
| 2011-01-27 | 64,800 | 65,800 | 64,800 | 65,800 | 11 | 219.33 |
| 2011-01-26 | 65,000 | 65,000 | 64,100 | 64,600 | 42 | 215.33 |
| 2011-01-25 | 65,800 | 65,800 | 63,300 | 65,600 | 49 | 218.67 |
| 2011-01-24 | 64,000 | 66,000 | 64,000 | 64,900 | 81 | 216.33 |
| 2011-01-21 | 68,000 | 68,000 | 65,000 | 66,000 | 178 | 220 |
| 2011-01-20 | 67,500 | 68,900 | 66,800 | 68,000 | 320 | 226.67 |
| 2011-01-19 | 66,600 | 67,000 | 66,000 | 66,600 | 54 | 222 |
| 2011-01-18 | 65,700 | 66,000 | 65,000 | 66,000 | 47 | 220 |
| 2011-01-17 | 67,400 | 67,400 | 65,700 | 66,000 | 51 | 220 |
| 2011-01-14 | 65,900 | 67,600 | 65,000 | 67,600 | 114 | 225.33 |
| 2011-01-13 | 66,900 | 66,900 | 64,500 | 66,900 | 222 | 223 |
| 2011-01-12 | 66,700 | 67,700 | 65,000 | 66,000 | 130 | 220 |
| 2011-01-11 | 66,900 | 66,900 | 65,500 | 66,800 | 94 | 222.67 |
| 2011-01-07 | 63,500 | 65,000 | 62,800 | 65,000 | 233 | 216.67 |
| 2011-01-06 | 60,700 | 62,900 | 60,700 | 62,700 | 128 | 209 |
| 2011-01-05 | 60,200 | 61,000 | 60,100 | 61,000 | 52 | 203.33 |
| 2011-01-04 | 60,000 | 60,200 | 59,900 | 60,200 | 90 | 200.67 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2012-09-26]1株→100株 [2005-09-27]1株→3株