2404 (株)鉄人化ホールディングス 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 | 68,400 | 70,400 | 66,100 | 67,600 | 146 | 338 |
| 2011-12-29 | 62,600 | 68,800 | 62,600 | 65,000 | 73 | 325 |
| 2011-12-28 | 62,300 | 63,700 | 62,100 | 63,100 | 31 | 315.50 |
| 2011-12-27 | 62,000 | 64,700 | 61,000 | 63,000 | 132 | 315 |
| 2011-12-26 | 65,000 | 66,000 | 64,000 | 64,000 | 184 | 320 |
| 2011-12-22 | 67,600 | 68,600 | 66,800 | 67,000 | 160 | 335 |
| 2011-12-21 | 71,500 | 71,500 | 68,600 | 68,600 | 57 | 343 |
| 2011-12-20 | 68,000 | 70,000 | 67,600 | 70,000 | 166 | 350 |
| 2011-12-19 | 69,600 | 72,400 | 68,000 | 68,000 | 382 | 340 |
| 2011-12-16 | 65,200 | 75,200 | 65,000 | 68,600 | 942 | 343 |
| 2011-12-15 | 68,000 | 68,000 | 65,200 | 65,200 | 238 | 326 |
| 2011-12-14 | 69,500 | 69,500 | 68,000 | 68,000 | 205 | 340 |
| 2011-12-13 | 68,700 | 71,400 | 68,500 | 69,500 | 365 | 347.50 |
| 2011-12-12 | 66,200 | 68,800 | 64,300 | 68,800 | 267 | 344 |
| 2011-12-09 | 67,600 | 68,300 | 64,000 | 67,200 | 239 | 336 |
| 2011-12-08 | 65,000 | 68,000 | 63,000 | 67,600 | 366 | 338 |
| 2011-12-07 | 59,900 | 66,500 | 59,500 | 65,000 | 803 | 325 |
| 2011-12-06 | 56,400 | 58,700 | 56,100 | 58,100 | 198 | 290.50 |
| 2011-12-05 | 56,500 | 57,000 | 55,100 | 55,500 | 101 | 277.50 |
| 2011-12-02 | 55,100 | 56,200 | 54,000 | 56,200 | 92 | 281 |
| 2011-12-01 | 53,000 | 57,400 | 53,000 | 55,600 | 219 | 278 |
| 2011-11-30 | 52,300 | 54,400 | 50,800 | 52,000 | 301 | 260 |
| 2011-11-29 | 49,500 | 52,300 | 48,000 | 52,300 | 236 | 261.50 |
| 2011-11-28 | 44,000 | 45,300 | 44,000 | 45,300 | 9 | 226.50 |
| 2011-11-25 | 43,000 | 44,400 | 43,000 | 43,450 | 19 | 217.25 |
| 2011-11-24 | 42,250 | 42,350 | 42,250 | 42,350 | 6 | 211.75 |
| 2011-11-22 | 42,150 | 42,300 | 42,100 | 42,300 | 11 | 211.50 |
| 2011-11-21 | 42,450 | 42,450 | 41,800 | 41,800 | 34 | 209 |
| 2011-11-18 | 42,300 | 42,450 | 41,600 | 42,450 | 43 | 212.25 |
| 2011-11-17 | 44,050 | 44,050 | 42,350 | 42,650 | 54 | 213.25 |
| 2011-11-16 | 44,150 | 44,200 | 44,150 | 44,150 | 9 | 220.75 |
| 2011-11-15 | 44,650 | 45,000 | 44,650 | 45,000 | 36 | 225 |
| 2011-11-14 | 45,300 | 46,050 | 45,300 | 45,350 | 25 | 226.75 |
| 2011-11-11 | 48,200 | 48,200 | 46,300 | 46,350 | 32 | 231.75 |
| 2011-11-10 | 45,400 | 46,200 | 45,200 | 46,100 | 22 | 230.50 |
| 2011-11-09 | 45,100 | 45,400 | 45,100 | 45,400 | 6 | 227 |
| 2011-11-08 | 45,150 | 45,600 | 45,000 | 45,600 | 6 | 228 |
| 2011-11-07 | 46,500 | 46,500 | 45,150 | 45,150 | 11 | 225.75 |
| 2011-11-04 | 46,200 | 46,200 | 45,500 | 46,050 | 11 | 230.25 |
| 2011-11-02 | 45,400 | 45,700 | 44,500 | 45,500 | 27 | 227.50 |
| 2011-11-01 | 48,000 | 48,000 | 46,800 | 46,800 | 139 | 234 |
| 2011-10-31 | 49,000 | 49,500 | 48,650 | 49,500 | 32 | 247.50 |
| 2011-10-28 | 50,400 | 50,400 | 49,700 | 49,700 | 16 | 248.50 |
| 2011-10-27 | 49,100 | 50,400 | 49,100 | 49,500 | 9 | 247.50 |
| 2011-10-26 | 51,100 | 51,100 | 49,000 | 49,000 | 48 | 245 |
| 2011-10-25 | 51,900 | 51,900 | 50,000 | 50,100 | 17 | 250.50 |
| 2011-10-24 | 50,400 | 50,400 | 49,900 | 50,100 | 10 | 250.50 |
| 2011-10-21 | 49,900 | 49,900 | 49,500 | 49,700 | 22 | 248.50 |
| 2011-10-20 | 50,000 | 50,000 | 49,600 | 50,000 | 18 | 250 |
| 2011-10-19 | 52,300 | 52,300 | 50,000 | 50,000 | 76 | 250 |
| 2011-10-18 | 50,200 | 50,400 | 49,400 | 49,600 | 12 | 248 |
| 2011-10-17 | 49,000 | 50,900 | 48,800 | 50,100 | 84 | 250.50 |
| 2011-10-14 | 48,300 | 48,900 | 47,200 | 47,500 | 35 | 237.50 |
| 2011-10-13 | 48,400 | 49,700 | 46,500 | 47,800 | 100 | 239 |
| 2011-10-12 | 51,700 | 51,700 | 48,000 | 49,100 | 50 | 245.50 |
| 2011-10-11 | 54,000 | 54,700 | 50,000 | 51,400 | 234 | 257 |
| 2011-10-07 | 50,400 | 58,800 | 48,800 | 52,200 | 543 | 261 |
| 2011-10-06 | 50,700 | 51,500 | 49,600 | 51,400 | 133 | 257 |
| 2011-10-05 | 48,700 | 51,400 | 47,800 | 51,000 | 228 | 255 |
| 2011-10-04 | 45,050 | 51,200 | 45,050 | 49,050 | 347 | 245.25 |
| 2011-10-03 | 43,500 | 45,900 | 43,500 | 44,500 | 37 | 222.50 |
| 2011-09-30 | 42,000 | 43,400 | 42,000 | 43,000 | 57 | 215 |
| 2011-09-29 | 42,450 | 42,450 | 41,800 | 42,050 | 52 | 210.25 |
| 2011-09-28 | 43,900 | 43,900 | 42,300 | 42,450 | 91 | 212.25 |
| 2011-09-27 | 43,700 | 47,700 | 43,600 | 44,150 | 173 | 220.75 |
| 2011-09-26 | 46,000 | 46,000 | 43,950 | 44,000 | 153 | 220 |
| 2011-09-22 | 41,800 | 50,000 | 41,200 | 44,400 | 550 | 222 |
| 2011-09-21 | 42,600 | 44,000 | 41,000 | 43,500 | 392 | 217.50 |
| 2011-09-20 | 38,700 | 45,500 | 38,500 | 44,000 | 858 | 220 |
| 2011-09-16 | 38,000 | 38,700 | 38,000 | 38,500 | 28 | 192.50 |
| 2011-09-15 | 38,050 | 38,750 | 37,000 | 38,000 | 84 | 190 |
| 2011-09-14 | 38,000 | 38,650 | 38,000 | 38,000 | 148 | 190 |
| 2011-09-13 | 36,150 | 38,000 | 36,100 | 38,000 | 78 | 190 |
| 2011-09-12 | 36,150 | 36,250 | 36,100 | 36,250 | 22 | 181.25 |
| 2011-09-09 | 36,050 | 36,100 | 36,050 | 36,100 | 9 | 180.50 |
| 2011-09-08 | 36,300 | 36,300 | 36,050 | 36,050 | 16 | 180.25 |
| 2011-09-07 | 36,250 | 36,350 | 36,150 | 36,350 | 6 | 181.75 |
| 2011-09-06 | 36,300 | 36,300 | 36,000 | 36,250 | 34 | 181.25 |
| 2011-09-05 | 36,400 | 36,600 | 36,350 | 36,350 | 16 | 181.75 |
| 2011-09-02 | 36,700 | 36,800 | 36,450 | 36,450 | 10 | 182.25 |
| 2011-09-01 | 36,700 | 36,800 | 36,100 | 36,700 | 75 | 183.50 |
| 2011-08-31 | 36,100 | 36,500 | 36,050 | 36,350 | 38 | 181.75 |
| 2011-08-30 | 36,000 | 36,300 | 36,000 | 36,150 | 61 | 180.75 |
| 2011-08-29 | 36,000 | 36,100 | 35,950 | 35,950 | 234 | 179.75 |
| 2011-08-26 | 36,650 | 37,100 | 36,100 | 36,900 | 621 | 184.50 |
| 2011-08-25 | 36,950 | 38,350 | 36,700 | 38,050 | 126 | 190.25 |
| 2011-08-24 | 38,650 | 38,650 | 38,350 | 38,350 | 45 | 191.75 |
| 2011-08-23 | 39,300 | 39,300 | 38,500 | 38,650 | 46 | 193.25 |
| 2011-08-22 | 40,000 | 40,000 | 39,300 | 39,300 | 34 | 196.50 |
| 2011-08-19 | 39,400 | 40,250 | 39,350 | 40,250 | 33 | 201.25 |
| 2011-08-18 | 40,050 | 40,100 | 39,750 | 40,100 | 10 | 200.50 |
| 2011-08-17 | 40,100 | 40,400 | 39,700 | 39,700 | 42 | 198.50 |
| 2011-08-16 | 39,950 | 40,050 | 39,950 | 39,950 | 21 | 199.75 |
| 2011-08-15 | 40,000 | 40,000 | 39,750 | 39,950 | 15 | 199.75 |
| 2011-08-12 | 39,900 | 40,000 | 39,400 | 40,000 | 19 | 200 |
| 2011-08-11 | 39,200 | 39,500 | 38,800 | 39,500 | 15 | 197.50 |
| 2011-08-10 | 38,800 | 39,150 | 38,700 | 39,150 | 11 | 195.75 |
| 2011-08-09 | 38,650 | 38,700 | 37,500 | 38,700 | 56 | 193.50 |
| 2011-08-08 | 38,900 | 38,900 | 38,150 | 38,750 | 21 | 193.75 |
| 2011-08-05 | 39,200 | 39,400 | 38,800 | 38,900 | 46 | 194.50 |
| 2011-08-04 | 40,100 | 40,300 | 39,500 | 39,650 | 26 | 198.25 |
| 2011-08-03 | 40,400 | 41,000 | 39,950 | 40,050 | 40 | 200.25 |
| 2011-08-02 | 40,500 | 40,500 | 40,000 | 40,100 | 18 | 200.50 |
| 2011-08-01 | 40,400 | 40,500 | 39,950 | 40,500 | 35 | 202.50 |
| 2011-07-29 | 39,650 | 40,000 | 39,650 | 40,000 | 26 | 200 |
| 2011-07-28 | 40,450 | 40,450 | 39,650 | 39,650 | 37 | 198.25 |
| 2011-07-27 | 40,450 | 40,450 | 39,900 | 40,350 | 54 | 201.75 |
| 2011-07-26 | 39,750 | 40,050 | 39,750 | 39,900 | 44 | 199.50 |
| 2011-07-25 | 38,550 | 39,950 | 38,550 | 39,400 | 36 | 197 |
| 2011-07-22 | 38,800 | 38,950 | 38,400 | 38,800 | 16 | 194 |
| 2011-07-21 | 38,500 | 38,600 | 38,500 | 38,600 | 20 | 193 |
| 2011-07-20 | 39,000 | 39,000 | 38,600 | 38,700 | 18 | 193.50 |
| 2011-07-19 | 38,500 | 39,000 | 38,250 | 38,800 | 38 | 194 |
| 2011-07-15 | 38,200 | 38,250 | 38,200 | 38,250 | 15 | 191.25 |
| 2011-07-14 | 38,400 | 38,500 | 38,200 | 38,500 | 18 | 192.50 |
| 2011-07-13 | 38,000 | 38,350 | 38,000 | 38,350 | 18 | 191.75 |
| 2011-07-12 | 37,900 | 38,250 | 37,250 | 38,150 | 28 | 190.75 |
| 2011-07-11 | 37,950 | 38,000 | 37,750 | 37,900 | 24 | 189.50 |
| 2011-07-08 | 37,250 | 37,800 | 37,250 | 37,700 | 18 | 188.50 |
| 2011-07-07 | 37,500 | 37,500 | 36,800 | 37,250 | 25 | 186.25 |
| 2011-07-06 | 37,500 | 37,500 | 36,800 | 36,800 | 34 | 184 |
| 2011-07-05 | 37,500 | 37,500 | 36,950 | 37,500 | 36 | 187.50 |
| 2011-07-04 | 37,200 | 37,500 | 37,000 | 37,500 | 44 | 187.50 |
| 2011-07-01 | 37,350 | 37,500 | 36,500 | 37,000 | 62 | 185 |
| 2011-06-30 | 36,000 | 37,200 | 36,000 | 37,000 | 77 | 185 |
| 2011-06-29 | 35,850 | 36,000 | 35,550 | 35,950 | 15 | 179.75 |
| 2011-06-28 | 35,350 | 35,500 | 35,050 | 35,500 | 12 | 177.50 |
| 2011-06-27 | 35,000 | 35,350 | 34,900 | 35,350 | 28 | 176.75 |
| 2011-06-24 | 35,300 | 35,850 | 34,850 | 34,850 | 28 | 174.25 |
| 2011-06-23 | 34,600 | 35,000 | 34,550 | 34,800 | 15 | 174 |
| 2011-06-22 | 34,900 | 34,900 | 34,550 | 34,550 | 10 | 172.75 |
| 2011-06-21 | 35,000 | 35,000 | 34,600 | 34,600 | 6 | 173 |
| 2011-06-20 | 35,500 | 35,500 | 34,500 | 35,000 | 16 | 175 |
| 2011-06-17 | 34,500 | 34,900 | 34,050 | 34,900 | 15 | 174.50 |
| 2011-06-16 | 34,050 | 34,850 | 34,050 | 34,500 | 66 | 172.50 |
| 2011-06-15 | 35,350 | 35,850 | 35,200 | 35,850 | 8 | 179.25 |
| 2011-06-14 | 35,800 | 35,800 | 35,300 | 35,350 | 8 | 176.75 |
| 2011-06-13 | 36,000 | 36,000 | 35,700 | 35,700 | 10 | 178.50 |
| 2011-06-10 | 35,550 | 35,800 | 35,550 | 35,800 | 3 | 179 |
| 2011-06-09 | 35,800 | 35,800 | 35,800 | 35,800 | 5 | 179 |
| 2011-06-08 | 36,600 | 36,600 | 36,400 | 36,400 | 5 | 182 |
| 2011-06-07 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 180 |
| 2011-06-06 | 35,500 | 36,300 | 35,500 | 36,200 | 9 | 181 |
| 2011-06-03 | 35,000 | 35,200 | 35,000 | 35,200 | 12 | 176 |
| 2011-06-02 | 36,200 | 36,200 | 35,700 | 35,700 | 2 | 178.50 |
| 2011-06-01 | 36,100 | 37,000 | 36,100 | 37,000 | 34 | 185 |
| 2011-05-31 | 35,500 | 35,950 | 35,500 | 35,950 | 8 | 179.75 |
| 2011-05-30 | 34,700 | 35,850 | 34,700 | 35,850 | 4 | 179.25 |
| 2011-05-27 | 35,500 | 35,500 | 34,700 | 34,700 | 10 | 173.50 |
| 2011-05-26 | 35,950 | 35,950 | 35,150 | 35,150 | 20 | 175.75 |
| 2011-05-25 | 35,000 | 35,600 | 35,000 | 35,600 | 3 | 178 |
| 2011-05-24 | 34,050 | 34,800 | 34,050 | 34,600 | 8 | 173 |
| 2011-05-23 | 34,500 | 34,550 | 34,350 | 34,550 | 8 | 172.75 |
| 2011-05-20 | 35,950 | 35,950 | 34,350 | 34,350 | 4 | 171.75 |
| 2011-05-19 | 34,500 | 34,650 | 34,500 | 34,550 | 7 | 172.75 |
| 2011-05-18 | 33,950 | 34,000 | 33,300 | 34,000 | 15 | 170 |
| 2011-05-17 | 34,000 | 34,000 | 33,500 | 33,500 | 10 | 167.50 |
| 2011-05-16 | 35,500 | 35,500 | 34,000 | 34,200 | 22 | 171 |
| 2011-05-13 | 35,600 | 36,000 | 35,600 | 35,600 | 27 | 178 |
| 2011-05-12 | 35,900 | 36,000 | 35,900 | 36,000 | 21 | 180 |
| 2011-05-11 | 34,700 | 36,000 | 34,700 | 35,850 | 52 | 179.25 |
| 2011-05-10 | 34,400 | 34,600 | 34,000 | 34,200 | 21 | 171 |
| 2011-05-09 | 33,300 | 34,000 | 33,250 | 33,800 | 23 | 169 |
| 2011-05-06 | 32,400 | 33,450 | 32,300 | 33,300 | 17 | 166.50 |
| 2011-05-02 | 31,800 | 32,400 | 31,450 | 32,400 | 52 | 162 |
| 2011-04-28 | 31,550 | 31,550 | 31,200 | 31,500 | 18 | 157.50 |
| 2011-04-27 | 31,500 | 31,700 | 30,500 | 31,200 | 30 | 156 |
| 2011-04-26 | 31,300 | 31,800 | 30,750 | 31,750 | 36 | 158.75 |
| 2011-04-25 | 30,950 | 31,000 | 30,550 | 31,000 | 12 | 155 |
| 2011-04-22 | 30,650 | 30,650 | 30,650 | 30,650 | 2 | 153.25 |
| 2011-04-21 | 30,750 | 30,750 | 30,250 | 30,700 | 13 | 153.50 |
| 2011-04-20 | 30,750 | 30,750 | 30,700 | 30,750 | 6 | 153.75 |
| 2011-04-19 | 30,350 | 30,350 | 30,050 | 30,300 | 44 | 151.50 |
| 2011-04-18 | 30,250 | 30,650 | 30,150 | 30,350 | 25 | 151.75 |
| 2011-04-15 | 30,450 | 30,750 | 30,200 | 30,200 | 28 | 151 |
| 2011-04-14 | 30,200 | 30,600 | 30,200 | 30,400 | 12 | 152 |
| 2011-04-13 | 30,150 | 30,600 | 30,150 | 30,200 | 5 | 151 |
| 2011-04-12 | 31,050 | 31,050 | 30,100 | 30,150 | 28 | 150.75 |
| 2011-04-11 | 30,500 | 31,500 | 30,500 | 31,000 | 24 | 155 |
| 2011-04-08 | 30,250 | 30,500 | 30,250 | 30,500 | 7 | 152.50 |
| 2011-04-07 | 31,450 | 31,450 | 30,050 | 30,150 | 24 | 150.75 |
| 2011-04-06 | 31,500 | 31,500 | 30,400 | 31,500 | 28 | 157.50 |
| 2011-04-05 | 32,100 | 32,100 | 31,500 | 31,800 | 8 | 159 |
| 2011-04-04 | 31,800 | 32,150 | 31,400 | 32,150 | 38 | 160.75 |
| 2011-04-01 | 32,800 | 32,800 | 31,100 | 31,100 | 59 | 155.50 |
| 2011-03-31 | 32,050 | 32,500 | 32,050 | 32,500 | 9 | 162.50 |
| 2011-03-30 | 32,100 | 32,500 | 32,000 | 32,000 | 14 | 160 |
| 2011-03-29 | 32,600 | 32,600 | 31,800 | 32,000 | 38 | 160 |
| 2011-03-28 | 33,400 | 33,500 | 32,400 | 32,600 | 36 | 163 |
| 2011-03-25 | 32,350 | 32,600 | 32,000 | 32,000 | 9 | 160 |
| 2011-03-24 | 32,400 | 32,500 | 32,350 | 32,350 | 7 | 161.75 |
| 2011-03-23 | 32,300 | 32,600 | 32,300 | 32,350 | 52 | 161.75 |
| 2011-03-22 | 32,300 | 32,900 | 31,750 | 32,300 | 40 | 161.50 |
| 2011-03-18 | 30,150 | 32,300 | 30,000 | 31,600 | 48 | 158 |
| 2011-03-17 | 28,500 | 30,500 | 28,490 | 30,500 | 20 | 152.50 |
| 2011-03-16 | 25,000 | 30,300 | 25,000 | 30,300 | 121 | 151.50 |
| 2011-03-15 | 33,000 | 33,000 | 25,300 | 25,310 | 143 | 126.55 |
| 2011-03-14 | 30,250 | 35,300 | 30,250 | 32,300 | 138 | 161.50 |
| 2011-03-11 | 37,300 | 37,550 | 37,250 | 37,250 | 9 | 186.25 |
| 2011-03-10 | 37,700 | 38,000 | 37,600 | 37,600 | 6 | 188 |
| 2011-03-09 | 38,000 | 38,000 | 37,500 | 37,500 | 19 | 187.50 |
| 2011-03-08 | 38,000 | 38,000 | 37,950 | 38,000 | 21 | 190 |
| 2011-03-07 | 38,250 | 38,400 | 38,000 | 38,000 | 30 | 190 |
| 2011-03-04 | 38,000 | 38,400 | 38,000 | 38,250 | 25 | 191.25 |
| 2011-03-03 | 38,000 | 38,000 | 37,800 | 37,900 | 7 | 189.50 |
| 2011-03-02 | 37,950 | 38,000 | 37,950 | 38,000 | 4 | 190 |
| 2011-03-01 | 38,350 | 38,350 | 37,950 | 38,000 | 38 | 190 |
| 2011-02-28 | 38,200 | 38,200 | 37,800 | 38,000 | 22 | 190 |
| 2011-02-25 | 37,300 | 37,900 | 37,300 | 37,850 | 6 | 189.25 |
| 2011-02-24 | 37,950 | 38,000 | 37,050 | 37,050 | 39 | 185.25 |
| 2011-02-23 | 38,200 | 38,200 | 37,900 | 38,000 | 47 | 190 |
| 2011-02-22 | 38,800 | 38,850 | 38,000 | 38,500 | 42 | 192.50 |
| 2011-02-21 | 38,100 | 38,150 | 38,050 | 38,100 | 23 | 190.50 |
| 2011-02-18 | 38,450 | 38,500 | 37,950 | 38,050 | 37 | 190.25 |
| 2011-02-17 | 38,500 | 38,500 | 38,400 | 38,450 | 13 | 192.25 |
| 2011-02-16 | 38,300 | 38,400 | 38,000 | 38,400 | 30 | 192 |
| 2011-02-15 | 38,500 | 38,500 | 38,200 | 38,300 | 47 | 191.50 |
| 2011-02-14 | 38,700 | 38,700 | 38,650 | 38,650 | 5 | 193.25 |
| 2011-02-10 | 38,300 | 38,550 | 38,200 | 38,500 | 57 | 192.50 |
| 2011-02-09 | 38,300 | 38,500 | 38,300 | 38,300 | 20 | 191.50 |
| 2011-02-08 | 38,250 | 38,300 | 38,100 | 38,300 | 21 | 191.50 |
| 2011-02-07 | 38,300 | 38,400 | 38,250 | 38,250 | 31 | 191.25 |
| 2011-02-04 | 38,250 | 38,450 | 38,250 | 38,300 | 10 | 191.50 |
| 2011-02-03 | 38,250 | 38,250 | 38,250 | 38,250 | 8 | 191.25 |
| 2011-02-02 | 38,250 | 38,450 | 38,100 | 38,100 | 12 | 190.50 |
| 2011-02-01 | 38,700 | 38,700 | 37,950 | 38,000 | 33 | 190 |
| 2011-01-31 | 38,000 | 38,400 | 37,750 | 38,400 | 29 | 192 |
| 2011-01-28 | 38,050 | 38,050 | 37,950 | 37,950 | 9 | 189.75 |
| 2011-01-27 | 38,450 | 38,450 | 37,650 | 38,050 | 15 | 190.25 |
| 2011-01-26 | 38,550 | 38,550 | 38,000 | 38,450 | 28 | 192.25 |
| 2011-01-25 | 38,000 | 38,400 | 38,000 | 38,200 | 12 | 191 |
| 2011-01-24 | 38,000 | 38,200 | 38,000 | 38,000 | 7 | 190 |
| 2011-01-21 | 38,100 | 38,100 | 37,600 | 38,000 | 32 | 190 |
| 2011-01-20 | 38,150 | 38,600 | 38,100 | 38,200 | 15 | 191 |
| 2011-01-19 | 38,600 | 38,950 | 38,000 | 38,050 | 28 | 190.25 |
| 2011-01-18 | 38,650 | 39,000 | 38,650 | 38,650 | 10 | 193.25 |
| 2011-01-17 | 39,300 | 39,300 | 38,700 | 39,000 | 19 | 195 |
| 2011-01-14 | 39,650 | 39,650 | 38,550 | 39,300 | 14 | 196.50 |
| 2011-01-13 | 38,650 | 39,800 | 38,650 | 39,650 | 37 | 198.25 |
| 2011-01-12 | 38,700 | 38,900 | 38,500 | 38,550 | 14 | 192.75 |
| 2011-01-11 | 38,300 | 38,800 | 38,300 | 38,750 | 43 | 193.75 |
| 2011-01-07 | 39,000 | 39,300 | 38,800 | 39,000 | 23 | 195 |
| 2011-01-06 | 39,300 | 39,500 | 39,000 | 39,450 | 16 | 197.25 |
| 2011-01-05 | 39,100 | 39,400 | 39,100 | 39,300 | 15 | 196.50 |
| 2011-01-04 | 39,200 | 39,300 | 39,000 | 39,150 | 32 | 195.75 |
分割・併合履歴 ： [2013-06-13]1株→200株 [2005-08-26]1株→4株
