2411 ゲンダイエージェンシー(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 | 60,900 | 61,100 | 60,800 | 60,800 | 31 | 304 |
| 2011-12-29 | 61,600 | 61,600 | 60,500 | 60,700 | 7 | 303.50 |
| 2011-12-28 | 61,900 | 62,500 | 60,500 | 61,600 | 144 | 308 |
| 2011-12-27 | 60,700 | 60,800 | 60,600 | 60,700 | 14 | 303.50 |
| 2011-12-26 | 62,700 | 62,700 | 60,800 | 60,800 | 105 | 304 |
| 2011-12-22 | 60,500 | 61,400 | 60,500 | 60,700 | 89 | 303.50 |
| 2011-12-21 | 60,600 | 61,000 | 60,600 | 61,000 | 35 | 305 |
| 2011-12-20 | 60,500 | 60,500 | 60,300 | 60,500 | 11 | 302.50 |
| 2011-12-19 | 60,500 | 60,500 | 60,300 | 60,300 | 88 | 301.50 |
| 2011-12-16 | 61,000 | 61,000 | 60,500 | 60,600 | 38 | 303 |
| 2011-12-15 | 60,500 | 61,300 | 60,500 | 61,000 | 46 | 305 |
| 2011-12-14 | 60,800 | 60,800 | 60,500 | 60,500 | 23 | 302.50 |
| 2011-12-13 | 60,700 | 61,000 | 60,700 | 61,000 | 42 | 305 |
| 2011-12-12 | 60,600 | 61,300 | 60,500 | 60,500 | 21 | 302.50 |
| 2011-12-09 | 60,500 | 60,900 | 60,400 | 60,500 | 21 | 302.50 |
| 2011-12-08 | 60,500 | 61,000 | 60,200 | 60,900 | 38 | 304.50 |
| 2011-12-07 | 61,200 | 61,500 | 60,500 | 60,600 | 58 | 303 |
| 2011-12-06 | 61,200 | 61,200 | 61,200 | 61,200 | 5 | 306 |
| 2011-12-05 | 61,000 | 62,500 | 61,000 | 61,000 | 15 | 305 |
| 2011-12-02 | 61,000 | 61,000 | 61,000 | 61,000 | 6 | 305 |
| 2011-12-01 | 61,000 | 61,300 | 61,000 | 61,200 | 5 | 306 |
| 2011-11-30 | 62,900 | 62,900 | 60,900 | 62,000 | 30 | 310 |
| 2011-11-29 | 62,000 | 62,900 | 62,000 | 62,900 | 15 | 314.50 |
| 2011-11-28 | 63,800 | 63,800 | 60,100 | 60,500 | 47 | 302.50 |
| 2011-11-25 | 61,800 | 62,000 | 61,700 | 61,900 | 55 | 309.50 |
| 2011-11-24 | 60,000 | 60,000 | 58,000 | 59,100 | 52 | 295.50 |
| 2011-11-22 | 60,200 | 60,900 | 60,200 | 60,900 | 5 | 304.50 |
| 2011-11-21 | 59,900 | 60,000 | 59,800 | 60,000 | 14 | 300 |
| 2011-11-18 | 60,400 | 60,400 | 59,700 | 60,000 | 36 | 300 |
| 2011-11-17 | 61,500 | 61,500 | 60,500 | 61,000 | 43 | 305 |
| 2011-11-16 | 62,000 | 62,000 | 61,800 | 62,000 | 26 | 310 |
| 2011-11-15 | 62,100 | 62,100 | 62,100 | 62,100 | 8 | 310.50 |
| 2011-11-14 | 62,200 | 62,500 | 62,200 | 62,500 | 17 | 312.50 |
| 2011-11-11 | 62,900 | 63,000 | 61,800 | 62,600 | 23 | 313 |
| 2011-11-10 | 62,500 | 62,500 | 62,100 | 62,100 | 4 | 310.50 |
| 2011-11-09 | 63,000 | 63,500 | 63,000 | 63,000 | 48 | 315 |
| 2011-11-08 | 63,900 | 63,900 | 63,100 | 63,100 | 22 | 315.50 |
| 2011-11-07 | 64,200 | 64,200 | 63,600 | 64,000 | 22 | 320 |
| 2011-11-04 | 64,200 | 64,400 | 64,200 | 64,400 | 6 | 322 |
| 2011-11-02 | 65,000 | 65,000 | 64,300 | 64,900 | 22 | 324.50 |
| 2011-11-01 | 64,300 | 64,400 | 64,300 | 64,400 | 7 | 322 |
| 2011-10-31 | 63,600 | 65,600 | 63,600 | 65,600 | 9 | 328 |
| 2011-10-28 | 65,600 | 65,600 | 64,200 | 64,200 | 57 | 321 |
| 2011-10-27 | 65,000 | 65,700 | 64,600 | 64,600 | 17 | 323 |
| 2011-10-26 | 65,300 | 65,800 | 65,000 | 65,800 | 82 | 329 |
| 2011-10-25 | 67,500 | 67,600 | 65,600 | 66,800 | 43 | 334 |
| 2011-10-24 | 65,600 | 66,000 | 65,500 | 65,500 | 25 | 327.50 |
| 2011-10-21 | 65,600 | 65,800 | 65,000 | 65,800 | 22 | 329 |
| 2011-10-20 | 65,900 | 66,000 | 65,500 | 65,600 | 32 | 328 |
| 2011-10-19 | 66,600 | 67,000 | 66,200 | 66,200 | 4 | 331 |
| 2011-10-18 | 65,400 | 67,600 | 65,300 | 67,600 | 37 | 338 |
| 2011-10-17 | 64,500 | 67,000 | 64,500 | 67,000 | 170 | 335 |
| 2011-10-14 | 64,500 | 65,300 | 64,500 | 65,000 | 44 | 325 |
| 2011-10-13 | 64,600 | 65,200 | 64,000 | 65,200 | 40 | 326 |
| 2011-10-12 | 64,600 | 65,300 | 64,100 | 65,200 | 40 | 326 |
| 2011-10-11 | 63,400 | 64,700 | 63,300 | 64,600 | 61 | 323 |
| 2011-10-07 | 63,000 | 63,600 | 62,600 | 63,000 | 117 | 315 |
| 2011-10-06 | 63,200 | 63,500 | 62,500 | 63,500 | 13 | 317.50 |
| 2011-10-05 | 61,800 | 63,500 | 61,200 | 62,500 | 31 | 312.50 |
| 2011-10-04 | 61,500 | 63,600 | 61,000 | 63,600 | 25 | 318 |
| 2011-10-03 | 63,100 | 63,100 | 61,200 | 63,000 | 14 | 315 |
| 2011-09-30 | 63,500 | 63,600 | 63,500 | 63,600 | 2 | 318 |
| 2011-09-29 | 64,000 | 64,000 | 63,500 | 63,500 | 8 | 317.50 |
| 2011-09-28 | 65,800 | 67,500 | 64,000 | 64,000 | 104 | 320 |
| 2011-09-27 | 64,800 | 64,900 | 62,100 | 64,500 | 69 | 322.50 |
| 2011-09-26 | 65,600 | 65,700 | 63,700 | 63,800 | 78 | 319 |
| 2011-09-22 | 64,100 | 65,800 | 64,100 | 64,800 | 71 | 324 |
| 2011-09-21 | 65,000 | 65,500 | 65,000 | 65,000 | 24 | 325 |
| 2011-09-20 | 65,000 | 65,800 | 64,900 | 65,500 | 46 | 327.50 |
| 2011-09-16 | 64,400 | 65,000 | 63,900 | 64,700 | 91 | 323.50 |
| 2011-09-15 | 63,100 | 64,500 | 63,100 | 64,400 | 41 | 322 |
| 2011-09-14 | 65,000 | 65,000 | 63,300 | 63,300 | 136 | 316.50 |
| 2011-09-13 | 65,600 | 65,800 | 65,000 | 65,000 | 86 | 325 |
| 2011-09-12 | 65,900 | 66,600 | 65,600 | 65,800 | 55 | 329 |
| 2011-09-09 | 67,500 | 67,700 | 65,000 | 66,000 | 87 | 330 |
| 2011-09-08 | 66,800 | 68,000 | 66,800 | 67,500 | 42 | 337.50 |
| 2011-09-07 | 68,100 | 68,300 | 67,100 | 67,800 | 40 | 339 |
| 2011-09-06 | 68,500 | 68,900 | 67,300 | 67,300 | 53 | 336.50 |
| 2011-09-05 | 70,000 | 70,000 | 68,400 | 68,600 | 13 | 343 |
| 2011-09-02 | 70,000 | 70,000 | 69,000 | 69,700 | 21 | 348.50 |
| 2011-09-01 | 71,000 | 71,000 | 70,100 | 70,100 | 7 | 350.50 |
| 2011-08-31 | 71,400 | 71,400 | 70,000 | 70,700 | 55 | 353.50 |
| 2011-08-30 | 70,600 | 71,500 | 70,100 | 71,500 | 107 | 357.50 |
| 2011-08-29 | 70,900 | 70,900 | 69,100 | 70,500 | 52 | 352.50 |
| 2011-08-26 | 67,200 | 68,200 | 67,000 | 67,900 | 14 | 339.50 |
| 2011-08-25 | 66,600 | 68,900 | 66,600 | 68,600 | 69 | 343 |
| 2011-08-24 | 68,900 | 69,000 | 67,300 | 67,300 | 275 | 336.50 |
| 2011-08-23 | 66,500 | 69,500 | 66,500 | 68,500 | 88 | 342.50 |
| 2011-08-22 | 69,100 | 69,200 | 63,200 | 66,300 | 141 | 331.50 |
| 2011-08-19 | 70,700 | 71,200 | 69,900 | 69,900 | 68 | 349.50 |
| 2011-08-18 | 71,500 | 71,700 | 71,000 | 71,700 | 20 | 358.50 |
| 2011-08-17 | 72,200 | 72,200 | 71,100 | 71,100 | 26 | 355.50 |
| 2011-08-16 | 72,400 | 72,500 | 71,800 | 72,200 | 36 | 361 |
| 2011-08-15 | 72,000 | 72,000 | 71,200 | 72,000 | 17 | 360 |
| 2011-08-12 | 71,900 | 72,900 | 71,100 | 71,100 | 75 | 355.50 |
| 2011-08-11 | 70,900 | 71,900 | 70,700 | 71,900 | 39 | 359.50 |
| 2011-08-10 | 73,200 | 73,200 | 71,000 | 71,000 | 40 | 355 |
| 2011-08-09 | 68,200 | 72,000 | 68,100 | 72,000 | 195 | 360 |
| 2011-08-08 | 71,900 | 72,300 | 70,700 | 70,700 | 98 | 353.50 |
| 2011-08-05 | 71,300 | 72,300 | 71,100 | 72,000 | 149 | 360 |
| 2011-08-04 | 73,000 | 73,500 | 72,500 | 73,500 | 32 | 367.50 |
| 2011-08-03 | 71,100 | 76,000 | 71,100 | 73,700 | 278 | 368.50 |
| 2011-08-02 | 72,800 | 73,900 | 71,100 | 72,200 | 128 | 361 |
| 2011-08-01 | 72,500 | 73,000 | 72,500 | 72,900 | 122 | 364.50 |
| 2011-07-29 | 76,000 | 76,000 | 73,500 | 73,500 | 72 | 367.50 |
| 2011-07-28 | 77,300 | 77,500 | 73,500 | 76,200 | 173 | 381 |
| 2011-07-27 | 77,500 | 77,800 | 76,400 | 76,400 | 189 | 382 |
| 2011-07-26 | 77,300 | 78,400 | 76,500 | 78,000 | 191 | 390 |
| 2011-07-25 | 75,000 | 79,400 | 73,000 | 78,800 | 841 | 394 |
| 2011-07-22 | 72,100 | 73,000 | 71,100 | 72,900 | 166 | 364.50 |
| 2011-07-21 | 72,900 | 73,500 | 71,000 | 72,100 | 349 | 360.50 |
| 2011-07-20 | 78,500 | 78,500 | 71,400 | 72,100 | 2,326 | 360.50 |
| 2011-07-19 | 68,500 | 68,500 | 68,500 | 68,500 | 67 | 342.50 |
| 2011-07-15 | 58,100 | 59,200 | 58,000 | 58,500 | 97 | 292.50 |
| 2011-07-14 | 59,000 | 59,500 | 58,200 | 58,500 | 106 | 292.50 |
| 2011-07-13 | 59,300 | 59,300 | 58,900 | 59,000 | 27 | 295 |
| 2011-07-12 | 59,500 | 59,700 | 58,600 | 59,600 | 78 | 298 |
| 2011-07-11 | 59,400 | 60,000 | 59,400 | 59,900 | 31 | 299.50 |
| 2011-07-08 | 60,600 | 60,600 | 59,700 | 60,000 | 22 | 300 |
| 2011-07-07 | 59,800 | 60,000 | 59,500 | 60,000 | 117 | 300 |
| 2011-07-06 | 59,300 | 61,000 | 59,300 | 60,000 | 20 | 300 |
| 2011-07-05 | 60,000 | 60,000 | 59,100 | 59,300 | 38 | 296.50 |
| 2011-07-04 | 59,500 | 61,000 | 59,500 | 60,400 | 67 | 302 |
| 2011-07-01 | 60,000 | 60,000 | 58,500 | 59,500 | 87 | 297.50 |
| 2011-06-30 | 60,000 | 60,000 | 59,600 | 59,600 | 23 | 298 |
| 2011-06-29 | 60,000 | 60,300 | 60,000 | 60,000 | 57 | 300 |
| 2011-06-28 | 61,000 | 61,000 | 60,000 | 60,000 | 70 | 300 |
| 2011-06-27 | 60,000 | 60,100 | 59,100 | 60,100 | 185 | 300.50 |
| 2011-06-24 | 59,600 | 60,000 | 59,600 | 59,900 | 32 | 299.50 |
| 2011-06-23 | 59,800 | 60,000 | 59,800 | 59,800 | 23 | 299 |
| 2011-06-22 | 59,900 | 60,000 | 59,700 | 60,000 | 16 | 300 |
| 2011-06-21 | 59,500 | 59,600 | 59,100 | 59,100 | 40 | 295.50 |
| 2011-06-20 | 60,100 | 60,100 | 59,500 | 59,500 | 33 | 297.50 |
| 2011-06-17 | 61,000 | 61,000 | 59,900 | 60,800 | 28 | 304 |
| 2011-06-16 | 60,000 | 61,000 | 60,000 | 61,000 | 38 | 305 |
| 2011-06-15 | 60,000 | 60,100 | 60,000 | 60,000 | 33 | 300 |
| 2011-06-14 | 60,000 | 60,000 | 59,600 | 59,600 | 42 | 298 |
| 2011-06-13 | 60,200 | 61,000 | 60,200 | 60,200 | 32 | 301 |
| 2011-06-10 | 61,200 | 61,500 | 60,200 | 60,300 | 56 | 301.50 |
| 2011-06-09 | 60,200 | 61,000 | 60,200 | 60,200 | 70 | 301 |
| 2011-06-08 | 63,000 | 63,400 | 61,500 | 61,600 | 24 | 308 |
| 2011-06-07 | 65,000 | 65,200 | 64,700 | 65,000 | 29 | 325 |
| 2011-06-06 | 65,000 | 65,100 | 65,000 | 65,000 | 35 | 325 |
| 2011-06-03 | 66,300 | 66,300 | 65,000 | 65,000 | 61 | 325 |
| 2011-06-02 | 66,800 | 66,800 | 65,700 | 65,700 | 6 | 328.50 |
| 2011-06-01 | 66,600 | 66,900 | 65,500 | 66,900 | 64 | 334.50 |
| 2011-05-31 | 66,900 | 66,900 | 65,800 | 66,900 | 24 | 334.50 |
| 2011-05-30 | 67,500 | 67,500 | 66,200 | 66,900 | 45 | 334.50 |
| 2011-05-27 | 65,800 | 65,900 | 65,000 | 65,800 | 25 | 329 |
| 2011-05-26 | 64,800 | 65,800 | 64,000 | 65,800 | 31 | 329 |
| 2011-05-25 | 66,000 | 67,100 | 64,900 | 65,200 | 215 | 326 |
| 2011-05-24 | 62,800 | 65,000 | 62,800 | 65,000 | 253 | 325 |
| 2011-05-23 | 62,500 | 63,000 | 61,600 | 62,100 | 64 | 310.50 |
| 2011-05-20 | 60,500 | 62,500 | 60,500 | 62,500 | 188 | 312.50 |
| 2011-05-19 | 60,300 | 61,000 | 60,300 | 60,700 | 33 | 303.50 |
| 2011-05-18 | 61,100 | 61,300 | 60,000 | 60,300 | 170 | 301.50 |
| 2011-05-17 | 60,000 | 61,700 | 60,000 | 61,700 | 188 | 308.50 |
| 2011-05-16 | 60,400 | 61,200 | 59,800 | 60,400 | 71 | 302 |
| 2011-05-13 | 60,800 | 61,300 | 60,400 | 61,300 | 65 | 306.50 |
| 2011-05-12 | 60,600 | 61,000 | 60,500 | 60,700 | 25 | 303.50 |
| 2011-05-11 | 60,500 | 61,200 | 60,500 | 60,700 | 54 | 303.50 |
| 2011-05-10 | 60,000 | 61,500 | 60,000 | 60,900 | 110 | 304.50 |
| 2011-05-09 | 60,600 | 60,600 | 59,300 | 60,000 | 112 | 300 |
| 2011-05-06 | 61,000 | 61,500 | 60,200 | 60,400 | 117 | 302 |
| 2011-05-02 | 61,000 | 62,000 | 60,600 | 61,900 | 165 | 309.50 |
| 2011-04-28 | 61,400 | 61,400 | 60,700 | 61,200 | 111 | 306 |
| 2011-04-27 | 59,200 | 60,700 | 59,000 | 60,400 | 212 | 302 |
| 2011-04-26 | 61,500 | 61,500 | 59,100 | 59,100 | 122 | 295.50 |
| 2011-04-25 | 60,000 | 61,500 | 60,000 | 61,500 | 163 | 307.50 |
| 2011-04-22 | 60,000 | 60,400 | 58,500 | 59,500 | 155 | 297.50 |
| 2011-04-21 | 61,900 | 61,900 | 59,800 | 60,000 | 309 | 300 |
| 2011-04-20 | 61,000 | 63,900 | 60,300 | 62,000 | 698 | 310 |
| 2011-04-19 | 58,000 | 59,700 | 58,000 | 59,200 | 881 | 296 |
| 2011-04-18 | 57,400 | 58,400 | 55,900 | 56,900 | 2,788 | 284.50 |
| 2011-04-15 | 71,000 | 71,500 | 70,100 | 70,900 | 114 | 354.50 |
| 2011-04-14 | 71,000 | 72,100 | 71,000 | 71,700 | 87 | 358.50 |
| 2011-04-13 | 70,200 | 72,400 | 69,800 | 72,000 | 227 | 360 |
| 2011-04-12 | 70,700 | 70,800 | 70,200 | 70,400 | 139 | 352 |
| 2011-04-11 | 70,700 | 71,600 | 70,200 | 71,600 | 168 | 358 |
| 2011-04-08 | 70,100 | 71,900 | 69,800 | 71,900 | 147 | 359.50 |
| 2011-04-07 | 70,500 | 71,200 | 70,200 | 70,500 | 100 | 352.50 |
| 2011-04-06 | 71,500 | 71,600 | 70,600 | 71,600 | 63 | 358 |
| 2011-04-05 | 73,600 | 73,600 | 71,000 | 71,000 | 184 | 355 |
| 2011-04-04 | 73,500 | 73,700 | 72,900 | 72,900 | 125 | 364.50 |
| 2011-04-01 | 72,900 | 73,800 | 72,800 | 73,000 | 166 | 365 |
| 2011-03-31 | 71,500 | 72,900 | 70,800 | 72,900 | 184 | 364.50 |
| 2011-03-30 | 71,600 | 73,800 | 70,000 | 73,000 | 511 | 365 |
| 2011-03-29 | 72,500 | 76,000 | 72,500 | 74,400 | 267 | 372 |
| 2011-03-28 | 80,100 | 80,500 | 78,100 | 78,100 | 349 | 390.50 |
| 2011-03-25 | 82,000 | 82,000 | 80,000 | 80,500 | 288 | 402.50 |
| 2011-03-24 | 82,200 | 82,200 | 80,900 | 81,900 | 301 | 409.50 |
| 2011-03-23 | 83,000 | 83,000 | 81,000 | 81,600 | 267 | 408 |
| 2011-03-22 | 81,000 | 82,400 | 80,000 | 81,700 | 490 | 408.50 |
| 2011-03-18 | 74,900 | 78,700 | 74,500 | 77,600 | 397 | 388 |
| 2011-03-17 | 70,000 | 74,500 | 69,800 | 74,500 | 415 | 372.50 |
| 2011-03-16 | 70,000 | 77,000 | 70,000 | 75,800 | 642 | 379 |
| 2011-03-15 | 78,000 | 78,000 | 66,300 | 70,000 | 679 | 350 |
| 2011-03-14 | 78,000 | 82,500 | 76,500 | 81,300 | 1,287 | 406.50 |
| 2011-03-11 | 91,300 | 92,200 | 91,100 | 91,500 | 53 | 457.50 |
| 2011-03-10 | 92,600 | 93,000 | 91,600 | 92,200 | 60 | 461 |
| 2011-03-09 | 93,700 | 93,700 | 92,700 | 92,700 | 91 | 463.50 |
| 2011-03-08 | 93,100 | 93,700 | 92,900 | 93,700 | 41 | 468.50 |
| 2011-03-07 | 93,800 | 93,800 | 93,000 | 93,100 | 88 | 465.50 |
| 2011-03-04 | 93,300 | 94,000 | 93,300 | 93,800 | 27 | 469 |
| 2011-03-03 | 93,900 | 94,300 | 93,700 | 93,700 | 41 | 468.50 |
| 2011-03-02 | 93,500 | 93,800 | 93,100 | 93,500 | 61 | 467.50 |
| 2011-03-01 | 93,500 | 94,000 | 93,200 | 93,700 | 81 | 468.50 |
| 2011-02-28 | 92,900 | 93,300 | 92,500 | 93,300 | 68 | 466.50 |
| 2011-02-25 | 92,700 | 92,700 | 91,500 | 92,500 | 99 | 462.50 |
| 2011-02-24 | 92,200 | 92,500 | 91,400 | 92,000 | 149 | 460 |
| 2011-02-23 | 92,000 | 93,100 | 92,000 | 92,100 | 55 | 460.50 |
| 2011-02-22 | 91,900 | 92,500 | 91,900 | 92,400 | 66 | 462 |
| 2011-02-21 | 92,200 | 92,800 | 92,100 | 92,600 | 95 | 463 |
| 2011-02-18 | 92,000 | 92,400 | 91,900 | 92,400 | 47 | 462 |
| 2011-02-17 | 92,700 | 92,700 | 91,500 | 92,000 | 34 | 460 |
| 2011-02-16 | 92,700 | 92,800 | 92,000 | 92,500 | 44 | 462.50 |
| 2011-02-15 | 91,900 | 92,800 | 91,900 | 92,400 | 112 | 462 |
| 2011-02-14 | 91,700 | 92,000 | 91,600 | 91,900 | 23 | 459.50 |
| 2011-02-10 | 91,900 | 92,000 | 91,500 | 91,900 | 28 | 459.50 |
| 2011-02-09 | 92,600 | 92,600 | 91,500 | 91,900 | 28 | 459.50 |
| 2011-02-08 | 91,900 | 92,000 | 91,800 | 92,000 | 39 | 460 |
| 2011-02-07 | 91,300 | 92,000 | 91,200 | 91,900 | 27 | 459.50 |
| 2011-02-04 | 91,800 | 91,800 | 91,000 | 91,500 | 50 | 457.50 |
| 2011-02-03 | 92,000 | 92,400 | 91,300 | 91,800 | 38 | 459 |
| 2011-02-02 | 92,000 | 92,400 | 92,000 | 92,400 | 46 | 462 |
| 2011-02-01 | 92,500 | 92,500 | 91,400 | 91,800 | 69 | 459 |
| 2011-01-31 | 92,700 | 92,700 | 92,000 | 92,100 | 68 | 460.50 |
| 2011-01-28 | 93,500 | 93,500 | 92,600 | 92,800 | 121 | 464 |
| 2011-01-27 | 91,500 | 92,800 | 91,500 | 92,000 | 96 | 460 |
| 2011-01-26 | 91,400 | 91,400 | 91,000 | 91,100 | 86 | 455.50 |
| 2011-01-25 | 90,500 | 90,900 | 89,800 | 90,700 | 78 | 453.50 |
| 2011-01-24 | 88,500 | 89,400 | 88,500 | 89,400 | 66 | 447 |
| 2011-01-21 | 89,600 | 89,700 | 88,300 | 88,300 | 147 | 441.50 |
| 2011-01-20 | 89,900 | 90,000 | 89,500 | 89,800 | 57 | 449 |
| 2011-01-19 | 89,800 | 89,900 | 89,500 | 89,600 | 75 | 448 |
| 2011-01-18 | 90,100 | 90,300 | 89,800 | 90,100 | 122 | 450.50 |
| 2011-01-17 | 90,400 | 90,400 | 89,800 | 89,900 | 111 | 449.50 |
| 2011-01-14 | 90,200 | 90,600 | 90,000 | 90,200 | 138 | 451 |
| 2011-01-13 | 90,000 | 91,000 | 89,900 | 90,000 | 123 | 450 |
| 2011-01-12 | 90,400 | 90,500 | 89,900 | 89,900 | 63 | 449.50 |
| 2011-01-11 | 90,000 | 90,000 | 89,400 | 90,000 | 43 | 450 |
| 2011-01-07 | 89,900 | 90,200 | 89,600 | 89,600 | 88 | 448 |
| 2011-01-06 | 90,000 | 90,300 | 89,600 | 90,000 | 143 | 450 |
| 2011-01-05 | 89,500 | 90,700 | 89,500 | 90,000 | 186 | 450 |
| 2011-01-04 | 88,800 | 89,900 | 88,500 | 89,700 | 43 | 448.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2005-01-26]1株→10株