2389 (株)デジタルホールディングス 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 | 84,800 | 87,400 | 84,800 | 87,400 | 190 | 437 |
| 2011-12-29 | 85,800 | 86,800 | 84,800 | 86,800 | 38 | 434 |
| 2011-12-28 | 86,700 | 86,700 | 85,800 | 85,800 | 43 | 429 |
| 2011-12-27 | 88,200 | 88,200 | 87,000 | 87,000 | 91 | 435 |
| 2011-12-26 | 88,700 | 88,900 | 88,100 | 88,100 | 56 | 440.50 |
| 2011-12-22 | 88,000 | 88,000 | 86,400 | 87,700 | 99 | 438.50 |
| 2011-12-21 | 87,100 | 90,100 | 87,100 | 90,000 | 80 | 450 |
| 2011-12-20 | 88,400 | 88,400 | 85,200 | 87,400 | 128 | 437 |
| 2011-12-19 | 90,000 | 90,000 | 88,200 | 89,700 | 13 | 448.50 |
| 2011-12-16 | 89,000 | 90,000 | 87,200 | 90,000 | 48 | 450 |
| 2011-12-15 | 90,000 | 90,500 | 88,800 | 90,000 | 256 | 450 |
| 2011-12-14 | 93,100 | 93,100 | 92,400 | 92,900 | 36 | 464.50 |
| 2011-12-13 | 92,800 | 94,000 | 92,800 | 93,800 | 19 | 469 |
| 2011-12-12 | 93,000 | 93,500 | 92,600 | 93,300 | 27 | 466.50 |
| 2011-12-09 | 94,000 | 94,000 | 93,000 | 93,100 | 16 | 465.50 |
| 2011-12-08 | 94,000 | 94,100 | 93,200 | 94,000 | 44 | 470 |
| 2011-12-07 | 94,200 | 94,200 | 93,700 | 94,000 | 56 | 470 |
| 2011-12-06 | 96,200 | 96,300 | 93,100 | 95,000 | 120 | 475 |
| 2011-12-05 | 97,300 | 97,300 | 95,800 | 96,200 | 122 | 481 |
| 2011-12-02 | 101,400 | 101,400 | 96,700 | 98,000 | 271 | 490 |
| 2011-12-01 | 101,500 | 101,600 | 99,800 | 101,500 | 208 | 507.50 |
| 2011-11-30 | 97,900 | 100,500 | 97,800 | 98,500 | 299 | 492.50 |
| 2011-11-29 | 98,000 | 98,800 | 96,900 | 98,000 | 199 | 490 |
| 2011-11-28 | 95,800 | 98,400 | 95,800 | 98,000 | 207 | 490 |
| 2011-11-25 | 97,500 | 98,300 | 95,500 | 95,500 | 160 | 477.50 |
| 2011-11-24 | 98,500 | 98,500 | 95,100 | 97,500 | 166 | 487.50 |
| 2011-11-22 | 100,000 | 100,000 | 98,500 | 98,500 | 142 | 492.50 |
| 2011-11-21 | 100,100 | 100,900 | 99,300 | 100,000 | 138 | 500 |
| 2011-11-18 | 99,700 | 100,100 | 99,500 | 100,100 | 80 | 500.50 |
| 2011-11-17 | 101,000 | 102,200 | 100,100 | 100,500 | 118 | 502.50 |
| 2011-11-16 | 100,600 | 101,400 | 100,600 | 101,000 | 91 | 505 |
| 2011-11-15 | 100,000 | 100,800 | 99,500 | 100,600 | 79 | 503 |
| 2011-11-14 | 96,700 | 99,900 | 96,700 | 99,900 | 121 | 499.50 |
| 2011-11-11 | 96,200 | 98,000 | 95,100 | 96,200 | 195 | 481 |
| 2011-11-10 | 93,800 | 97,700 | 93,700 | 96,200 | 172 | 481 |
| 2011-11-09 | 96,500 | 99,000 | 96,500 | 98,300 | 122 | 491.50 |
| 2011-11-08 | 101,500 | 101,500 | 96,500 | 96,500 | 246 | 482.50 |
| 2011-11-07 | 101,800 | 102,000 | 101,500 | 101,900 | 109 | 509.50 |
| 2011-11-04 | 98,500 | 101,900 | 98,500 | 101,800 | 224 | 509 |
| 2011-11-02 | 97,900 | 100,000 | 97,700 | 98,800 | 189 | 494 |
| 2011-11-01 | 99,500 | 99,500 | 97,600 | 99,000 | 201 | 495 |
| 2011-10-31 | 95,300 | 100,000 | 95,300 | 99,900 | 133 | 499.50 |
| 2011-10-28 | 93,700 | 97,900 | 93,500 | 97,400 | 159 | 487 |
| 2011-10-27 | 93,300 | 93,400 | 92,000 | 93,100 | 19 | 465.50 |
| 2011-10-26 | 90,200 | 93,000 | 90,200 | 91,800 | 48 | 459 |
| 2011-10-25 | 94,000 | 94,000 | 92,000 | 93,000 | 26 | 465 |
| 2011-10-24 | 90,900 | 92,100 | 90,600 | 92,000 | 24 | 460 |
| 2011-10-21 | 94,200 | 95,100 | 90,400 | 90,400 | 135 | 452 |
| 2011-10-20 | 92,100 | 96,800 | 92,100 | 94,000 | 206 | 470 |
| 2011-10-19 | 92,200 | 95,000 | 92,100 | 95,000 | 142 | 475 |
| 2011-10-18 | 92,400 | 92,800 | 90,500 | 91,000 | 106 | 455 |
| 2011-10-17 | 99,400 | 99,400 | 92,700 | 94,200 | 734 | 471 |
| 2011-10-14 | 82,800 | 84,700 | 81,600 | 84,400 | 37 | 422 |
| 2011-10-13 | 82,400 | 83,800 | 82,200 | 83,700 | 80 | 418.50 |
| 2011-10-12 | 80,000 | 80,800 | 80,000 | 80,000 | 50 | 400 |
| 2011-10-11 | 76,100 | 80,000 | 76,100 | 80,000 | 171 | 400 |
| 2011-10-07 | 75,400 | 75,900 | 74,600 | 75,800 | 123 | 379 |
| 2011-10-06 | 72,600 | 74,000 | 72,500 | 73,700 | 202 | 368.50 |
| 2011-10-05 | 75,800 | 76,000 | 70,800 | 71,100 | 247 | 355.50 |
| 2011-10-04 | 75,000 | 75,900 | 73,900 | 75,000 | 357 | 375 |
| 2011-10-03 | 84,000 | 84,000 | 75,200 | 78,100 | 497 | 390.50 |
| 2011-09-30 | 84,500 | 85,000 | 83,000 | 84,800 | 112 | 424 |
| 2011-09-29 | 81,500 | 84,000 | 81,500 | 83,000 | 82 | 415 |
| 2011-09-28 | 81,900 | 84,500 | 81,900 | 84,500 | 153 | 422.50 |
| 2011-09-27 | 81,000 | 84,700 | 77,100 | 83,400 | 273 | 417 |
| 2011-09-26 | 86,900 | 88,200 | 80,000 | 80,100 | 409 | 400.50 |
| 2011-09-22 | 86,200 | 89,900 | 86,200 | 89,900 | 64 | 449.50 |
| 2011-09-21 | 88,500 | 90,400 | 88,500 | 89,000 | 39 | 445 |
| 2011-09-20 | 90,100 | 90,400 | 89,000 | 89,000 | 61 | 445 |
| 2011-09-16 | 89,100 | 91,400 | 88,700 | 91,400 | 65 | 457 |
| 2011-09-15 | 88,900 | 89,200 | 88,000 | 88,900 | 59 | 444.50 |
| 2011-09-14 | 89,500 | 90,200 | 88,000 | 88,000 | 73 | 440 |
| 2011-09-13 | 87,600 | 89,900 | 87,600 | 89,200 | 46 | 446 |
| 2011-09-12 | 89,000 | 89,800 | 88,000 | 89,300 | 40 | 446.50 |
| 2011-09-09 | 92,000 | 93,000 | 89,100 | 90,000 | 256 | 450 |
| 2011-09-08 | 93,500 | 93,900 | 90,300 | 93,500 | 67 | 467.50 |
| 2011-09-07 | 93,100 | 93,900 | 92,900 | 93,900 | 36 | 469.50 |
| 2011-09-06 | 94,600 | 95,000 | 90,000 | 94,300 | 100 | 471.50 |
| 2011-09-05 | 95,800 | 96,700 | 94,500 | 94,500 | 33 | 472.50 |
| 2011-09-02 | 96,800 | 97,500 | 93,900 | 96,900 | 82 | 484.50 |
| 2011-09-01 | 97,700 | 99,700 | 97,700 | 98,100 | 63 | 490.50 |
| 2011-08-31 | 97,000 | 99,000 | 96,500 | 97,700 | 183 | 488.50 |
| 2011-08-30 | 99,600 | 99,700 | 97,000 | 97,000 | 61 | 485 |
| 2011-08-29 | 99,100 | 99,800 | 99,100 | 99,800 | 35 | 499 |
| 2011-08-26 | 95,300 | 98,500 | 93,100 | 98,500 | 70 | 492.50 |
| 2011-08-25 | 91,200 | 96,400 | 91,200 | 96,300 | 154 | 481.50 |
| 2011-08-24 | 97,200 | 97,500 | 92,600 | 93,500 | 171 | 467.50 |
| 2011-08-23 | 95,500 | 98,000 | 95,500 | 97,000 | 99 | 485 |
| 2011-08-22 | 96,400 | 98,500 | 95,000 | 98,500 | 107 | 492.50 |
| 2011-08-19 | 98,200 | 98,300 | 96,800 | 96,800 | 257 | 484 |
| 2011-08-18 | 99,000 | 100,900 | 98,800 | 100,400 | 155 | 502 |
| 2011-08-17 | 99,100 | 100,100 | 98,600 | 99,500 | 83 | 497.50 |
| 2011-08-16 | 103,000 | 103,600 | 99,100 | 99,600 | 109 | 498 |
| 2011-08-15 | 99,000 | 103,000 | 99,000 | 103,000 | 28 | 515 |
| 2011-08-12 | 97,800 | 101,000 | 97,800 | 100,700 | 107 | 503.50 |
| 2011-08-11 | 97,000 | 97,500 | 95,000 | 96,300 | 185 | 481.50 |
| 2011-08-10 | 99,100 | 99,400 | 97,500 | 98,000 | 211 | 490 |
| 2011-08-09 | 98,000 | 98,900 | 95,000 | 97,900 | 546 | 489.50 |
| 2011-08-08 | 102,000 | 102,800 | 100,000 | 101,300 | 409 | 506.50 |
| 2011-08-05 | 97,400 | 104,400 | 96,300 | 102,700 | 245 | 513.50 |
| 2011-08-04 | 105,000 | 105,200 | 104,300 | 104,900 | 104 | 524.50 |
| 2011-08-03 | 105,500 | 106,400 | 104,500 | 105,000 | 172 | 525 |
| 2011-08-02 | 110,900 | 110,900 | 107,600 | 107,800 | 163 | 539 |
| 2011-08-01 | 105,200 | 111,500 | 105,200 | 110,900 | 179 | 554.50 |
| 2011-07-29 | 109,500 | 111,200 | 107,800 | 110,900 | 60 | 554.50 |
| 2011-07-28 | 111,000 | 112,000 | 109,800 | 109,800 | 100 | 549 |
| 2011-07-27 | 112,800 | 113,500 | 112,300 | 113,200 | 90 | 566 |
| 2011-07-26 | 113,600 | 114,300 | 112,300 | 112,300 | 85 | 561.50 |
| 2011-07-25 | 112,900 | 113,600 | 112,500 | 113,600 | 85 | 568 |
| 2011-07-22 | 110,600 | 114,500 | 110,600 | 113,500 | 158 | 567.50 |
| 2011-07-21 | 112,400 | 112,400 | 110,200 | 111,900 | 161 | 559.50 |
| 2011-07-20 | 113,700 | 113,700 | 111,100 | 112,000 | 71 | 560 |
| 2011-07-19 | 111,200 | 111,700 | 109,600 | 109,700 | 57 | 548.50 |
| 2011-07-15 | 109,000 | 111,500 | 108,700 | 111,200 | 89 | 556 |
| 2011-07-14 | 109,900 | 111,100 | 109,100 | 109,100 | 100 | 545.50 |
| 2011-07-13 | 109,100 | 110,200 | 108,300 | 110,000 | 108 | 550 |
| 2011-07-12 | 113,800 | 113,800 | 111,400 | 111,500 | 50 | 557.50 |
| 2011-07-11 | 114,400 | 115,000 | 113,000 | 113,900 | 80 | 569.50 |
| 2011-07-08 | 115,500 | 116,000 | 113,500 | 114,700 | 185 | 573.50 |
| 2011-07-07 | 115,000 | 116,000 | 113,000 | 115,000 | 171 | 575 |
| 2011-07-06 | 116,900 | 117,000 | 114,800 | 115,300 | 282 | 576.50 |
| 2011-07-05 | 109,000 | 116,300 | 108,200 | 115,500 | 592 | 577.50 |
| 2011-07-04 | 106,500 | 109,700 | 106,000 | 109,000 | 252 | 545 |
| 2011-07-01 | 104,100 | 104,800 | 104,000 | 104,200 | 109 | 521 |
| 2011-06-30 | 105,000 | 105,000 | 103,500 | 104,000 | 303 | 520 |
| 2011-06-29 | 104,500 | 104,900 | 103,500 | 104,200 | 182 | 521 |
| 2011-06-28 | 103,700 | 104,400 | 103,500 | 103,600 | 64 | 518 |
| 2011-06-27 | 103,800 | 104,400 | 103,500 | 103,500 | 26 | 517.50 |
| 2011-06-24 | 104,900 | 106,000 | 103,500 | 103,500 | 128 | 517.50 |
| 2011-06-23 | 106,500 | 107,800 | 104,000 | 105,000 | 455 | 525 |
| 2011-06-22 | 104,500 | 104,800 | 104,000 | 104,800 | 51 | 524 |
| 2011-06-21 | 103,600 | 104,400 | 102,200 | 104,400 | 55 | 522 |
| 2011-06-20 | 104,200 | 104,500 | 103,500 | 103,500 | 88 | 517.50 |
| 2011-06-17 | 104,000 | 104,800 | 102,000 | 104,000 | 79 | 520 |
| 2011-06-16 | 105,600 | 105,600 | 102,800 | 104,000 | 89 | 520 |
| 2011-06-15 | 106,500 | 106,800 | 104,100 | 105,800 | 104 | 529 |
| 2011-06-14 | 102,800 | 107,000 | 102,800 | 105,800 | 229 | 529 |
| 2011-06-13 | 102,500 | 104,000 | 101,800 | 104,000 | 57 | 520 |
| 2011-06-10 | 101,500 | 104,300 | 101,500 | 102,900 | 205 | 514.50 |
| 2011-06-09 | 103,800 | 105,000 | 103,000 | 103,000 | 137 | 515 |
| 2011-06-08 | 109,400 | 109,500 | 105,100 | 105,500 | 249 | 527.50 |
| 2011-06-07 | 108,100 | 108,500 | 105,800 | 107,000 | 61 | 535 |
| 2011-06-06 | 107,600 | 109,600 | 107,600 | 108,000 | 31 | 540 |
| 2011-06-03 | 108,000 | 109,000 | 107,600 | 107,600 | 79 | 538 |
| 2011-06-02 | 108,000 | 109,000 | 107,000 | 108,000 | 116 | 540 |
| 2011-06-01 | 112,500 | 113,000 | 109,400 | 111,800 | 96 | 559 |
| 2011-05-31 | 110,000 | 112,000 | 109,100 | 112,000 | 82 | 560 |
| 2011-05-30 | 110,000 | 112,800 | 107,800 | 108,600 | 179 | 543 |
| 2011-05-27 | 104,900 | 107,500 | 104,400 | 105,200 | 159 | 526 |
| 2011-05-26 | 107,000 | 108,000 | 102,600 | 104,300 | 304 | 521.50 |
| 2011-05-25 | 109,000 | 109,000 | 106,000 | 106,100 | 190 | 530.50 |
| 2011-05-24 | 108,400 | 111,000 | 108,400 | 109,300 | 98 | 546.50 |
| 2011-05-23 | 112,600 | 112,700 | 111,000 | 111,600 | 210 | 558 |
| 2011-05-20 | 112,700 | 113,500 | 111,600 | 113,500 | 79 | 567.50 |
| 2011-05-19 | 112,500 | 114,500 | 111,500 | 111,500 | 182 | 557.50 |
| 2011-05-18 | 112,600 | 113,800 | 109,900 | 111,700 | 119 | 558.50 |
| 2011-05-17 | 110,000 | 112,000 | 108,500 | 112,000 | 257 | 560 |
| 2011-05-16 | 110,600 | 113,800 | 109,600 | 109,700 | 344 | 548.50 |
| 2011-05-13 | 119,000 | 119,100 | 115,000 | 115,600 | 219 | 578 |
| 2011-05-12 | 121,000 | 123,000 | 120,000 | 120,000 | 242 | 600 |
| 2011-05-11 | 121,500 | 123,500 | 120,200 | 122,900 | 289 | 614.50 |
| 2011-05-10 | 120,200 | 121,500 | 119,000 | 121,500 | 148 | 607.50 |
| 2011-05-09 | 116,300 | 120,000 | 115,200 | 120,000 | 258 | 600 |
| 2011-05-06 | 120,500 | 120,500 | 116,600 | 117,500 | 251 | 587.50 |
| 2011-05-02 | 127,000 | 127,000 | 121,600 | 122,000 | 343 | 610 |
| 2011-04-28 | 122,200 | 126,600 | 120,800 | 124,400 | 521 | 622 |
| 2011-04-27 | 124,500 | 124,700 | 120,200 | 120,200 | 338 | 601 |
| 2011-04-26 | 119,100 | 125,000 | 119,100 | 121,500 | 957 | 607.50 |
| 2011-04-25 | 119,200 | 120,900 | 116,700 | 116,700 | 161 | 583.50 |
| 2011-04-22 | 116,800 | 119,700 | 115,800 | 119,000 | 179 | 595 |
| 2011-04-21 | 114,100 | 119,200 | 113,400 | 116,800 | 342 | 584 |
| 2011-04-20 | 109,000 | 114,500 | 108,000 | 113,100 | 297 | 565.50 |
| 2011-04-19 | 107,100 | 109,000 | 104,600 | 109,000 | 200 | 545 |
| 2011-04-18 | 109,000 | 109,100 | 107,100 | 108,000 | 126 | 540 |
| 2011-04-15 | 110,000 | 110,000 | 106,500 | 107,600 | 301 | 538 |
| 2011-04-14 | 109,100 | 110,000 | 107,100 | 108,300 | 642 | 541.50 |
| 2011-04-13 | 108,000 | 110,500 | 107,600 | 110,500 | 411 | 552.50 |
| 2011-04-12 | 114,800 | 114,800 | 107,100 | 109,800 | 301 | 549 |
| 2011-04-11 | 113,300 | 117,500 | 113,000 | 115,300 | 171 | 576.50 |
| 2011-04-08 | 111,000 | 114,900 | 110,000 | 114,300 | 145 | 571.50 |
| 2011-04-07 | 114,900 | 114,900 | 111,000 | 112,300 | 59 | 561.50 |
| 2011-04-06 | 113,000 | 113,000 | 109,000 | 112,000 | 384 | 560 |
| 2011-04-05 | 118,900 | 118,900 | 113,000 | 114,200 | 349 | 571 |
| 2011-04-04 | 120,000 | 120,000 | 118,800 | 119,000 | 119 | 595 |
| 2011-04-01 | 119,000 | 120,800 | 118,600 | 120,000 | 275 | 600 |
| 2011-03-31 | 120,000 | 121,500 | 119,000 | 120,300 | 171 | 601.50 |
| 2011-03-30 | 116,600 | 119,600 | 116,600 | 119,600 | 283 | 598 |
| 2011-03-29 | 115,000 | 119,800 | 114,000 | 115,000 | 366 | 575 |
| 2011-03-28 | 114,000 | 119,900 | 112,500 | 117,800 | 321 | 589 |
| 2011-03-25 | 115,200 | 120,800 | 113,600 | 114,600 | 699 | 573 |
| 2011-03-24 | 122,100 | 125,100 | 112,900 | 113,000 | 1,037 | 565 |
| 2011-03-23 | 122,100 | 126,800 | 120,000 | 124,900 | 586 | 624.50 |
| 2011-03-22 | 129,000 | 129,600 | 122,700 | 124,800 | 878 | 624 |
| 2011-03-18 | 123,000 | 127,500 | 122,000 | 124,900 | 661 | 624.50 |
| 2011-03-17 | 100,000 | 121,500 | 100,000 | 121,200 | 1,335 | 606 |
| 2011-03-16 | 109,000 | 110,500 | 97,500 | 110,500 | 2,001 | 552.50 |
| 2011-03-15 | 100,000 | 101,100 | 83,000 | 96,000 | 2,417 | 480 |
| 2011-03-14 | 115,000 | 117,000 | 111,500 | 113,000 | 3,471 | 565 |
| 2011-03-11 | 140,200 | 150,300 | 137,400 | 141,500 | 2,264 | 707.50 |
| 2011-03-10 | 149,000 | 151,000 | 140,000 | 143,200 | 1,981 | 716 |
| 2011-03-09 | 162,000 | 162,000 | 148,600 | 150,000 | 1,772 | 750 |
| 2011-03-08 | 165,700 | 166,600 | 155,600 | 159,100 | 2,175 | 795.50 |
| 2011-03-07 | 151,000 | 168,800 | 150,200 | 165,000 | 7,547 | 825 |
| 2011-03-04 | 143,000 | 149,800 | 137,100 | 148,500 | 2,859 | 742.50 |
| 2011-03-03 | 143,800 | 152,000 | 138,200 | 139,300 | 5,098 | 696.50 |
| 2011-03-02 | 133,100 | 142,900 | 132,500 | 139,700 | 3,557 | 698.50 |
| 2011-03-01 | 147,900 | 150,900 | 136,300 | 137,400 | 6,045 | 687 |
| 2011-02-28 | 121,200 | 121,800 | 119,700 | 120,900 | 538 | 604.50 |
| 2011-02-25 | 120,000 | 120,900 | 118,100 | 119,600 | 221 | 598 |
| 2011-02-24 | 123,100 | 123,100 | 118,800 | 118,800 | 312 | 594 |
| 2011-02-23 | 125,000 | 126,500 | 122,700 | 123,800 | 192 | 619 |
| 2011-02-22 | 131,800 | 131,800 | 125,500 | 127,400 | 202 | 637 |
| 2011-02-21 | 132,900 | 132,900 | 130,400 | 131,400 | 148 | 657 |
| 2011-02-18 | 130,000 | 131,100 | 128,000 | 131,000 | 159 | 655 |
| 2011-02-17 | 135,500 | 137,500 | 129,300 | 131,000 | 202 | 655 |
| 2011-02-16 | 131,600 | 138,100 | 131,600 | 132,800 | 532 | 664 |
| 2011-02-15 | 125,700 | 131,900 | 121,900 | 130,200 | 688 | 651 |
| 2011-02-14 | 125,000 | 127,600 | 124,900 | 125,300 | 315 | 626.50 |
| 2011-02-10 | 120,500 | 124,600 | 120,500 | 123,500 | 196 | 617.50 |
| 2011-02-09 | 123,000 | 123,000 | 120,100 | 120,500 | 173 | 602.50 |
| 2011-02-08 | 123,500 | 124,100 | 120,000 | 123,200 | 103 | 616 |
| 2011-02-07 | 124,400 | 124,400 | 123,300 | 123,300 | 56 | 616.50 |
| 2011-02-04 | 122,000 | 124,800 | 121,800 | 124,300 | 531 | 621.50 |
| 2011-02-03 | 120,400 | 121,900 | 119,400 | 121,900 | 151 | 609.50 |
| 2011-02-02 | 121,000 | 122,000 | 119,400 | 121,300 | 210 | 606.50 |
| 2011-02-01 | 114,100 | 118,100 | 114,100 | 118,100 | 159 | 590.50 |
| 2011-01-31 | 111,300 | 116,500 | 111,300 | 113,900 | 135 | 569.50 |
| 2011-01-28 | 114,600 | 116,000 | 112,200 | 114,000 | 237 | 570 |
| 2011-01-27 | 118,000 | 118,600 | 115,300 | 115,600 | 166 | 578 |
| 2011-01-26 | 120,900 | 121,000 | 117,800 | 117,800 | 83 | 589 |
| 2011-01-25 | 120,100 | 121,200 | 117,500 | 121,200 | 126 | 606 |
| 2011-01-24 | 117,900 | 120,100 | 115,500 | 120,100 | 215 | 600.50 |
| 2011-01-21 | 121,000 | 121,100 | 116,500 | 119,400 | 507 | 597 |
| 2011-01-20 | 122,000 | 123,100 | 120,800 | 120,800 | 204 | 604 |
| 2011-01-19 | 120,000 | 122,600 | 119,500 | 122,600 | 253 | 613 |
| 2011-01-18 | 122,000 | 122,400 | 119,000 | 120,200 | 230 | 601 |
| 2011-01-17 | 121,000 | 121,800 | 121,000 | 121,600 | 273 | 608 |
| 2011-01-14 | 121,300 | 121,300 | 120,100 | 120,100 | 280 | 600.50 |
| 2011-01-13 | 120,500 | 122,300 | 120,400 | 121,800 | 357 | 609 |
| 2011-01-12 | 123,600 | 123,600 | 121,000 | 122,000 | 352 | 610 |
| 2011-01-11 | 123,200 | 124,200 | 123,000 | 123,800 | 176 | 619 |
| 2011-01-07 | 124,000 | 124,700 | 122,800 | 124,400 | 803 | 622 |
| 2011-01-06 | 125,100 | 125,400 | 122,500 | 124,000 | 416 | 620 |
| 2011-01-05 | 125,600 | 125,600 | 123,200 | 125,400 | 273 | 627 |
| 2011-01-04 | 126,700 | 127,800 | 124,100 | 125,200 | 328 | 626 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株
